4095 日本パーカライジング(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,8931,8931,8571,85742,000928.50
2005-12-291,8941,8941,8601,86349,000931.50
2005-12-281,8401,8791,8311,87049,000935
2005-12-271,8681,8681,8281,840140,000920
2005-12-261,8501,8751,8501,86973,000934.50
2005-12-221,8701,9001,8511,875119,000937.50
2005-12-211,8601,9111,8561,900202,000950
2005-12-201,8031,8491,8031,826204,000913
2005-12-191,8311,8311,8011,82598,000912.50
2005-12-161,8051,8301,7971,830304,000915
2005-12-151,8021,8301,8001,805249,000902.50
2005-12-141,8621,8701,8001,802174,000901
2005-12-131,8521,8751,8221,862173,000931
2005-12-121,8311,8831,8111,869217,000934.50
2005-12-091,8101,8571,8001,830337,000915
2005-12-081,8461,8481,8101,812184,000906
2005-12-071,8601,8801,8151,876386,000938
2005-12-061,9391,9411,8031,9001,493,000950
2005-12-051,6161,6551,6161,641100,000820.50
2005-12-021,5891,6141,5891,60999,000804.50
2005-12-011,5601,6151,5571,615106,000807.50
2005-11-301,5841,5881,5661,56897,000784
2005-11-291,6011,6051,5581,58594,000792.50
2005-11-281,5901,6011,5891,58973,000794.50
2005-11-251,6271,6291,5861,587128,000793.50
2005-11-241,6301,6401,6231,629115,000814.50
2005-11-221,6011,6301,5951,628151,000814
2005-11-211,6211,6461,6051,620170,000810
2005-11-181,5731,6061,5571,591331,000795.50
2005-11-171,5211,5461,5211,543167,000771.50
2005-11-161,5061,5151,4931,51447,000757
2005-11-151,5171,5241,5011,50695,000753
2005-11-141,5121,5291,5041,51164,000755.50
2005-11-111,5011,5051,4921,49242,000746
2005-11-101,5111,5111,4971,50146,000750.50
2005-11-091,5151,5251,5001,503148,000751.50
2005-11-081,5171,5221,4921,511110,000755.50
2005-11-071,5331,5491,5091,51164,000755.50
2005-11-041,5811,5811,5221,530120,000765
2005-11-021,5331,5661,5331,552115,000776
2005-11-011,5491,5491,5281,53233,000766
2005-10-311,5201,5521,5201,54699,000773
2005-10-281,4801,5401,4761,513180,000756.50
2005-10-271,4951,4951,4681,49170,000745.50
2005-10-261,4921,5041,4821,49487,000747
2005-10-251,4901,5151,4901,492102,000746
2005-10-241,4901,4981,4751,48887,000744
2005-10-211,4251,5071,4251,500330,000750
2005-10-201,4431,4431,4221,441118,000720.50
2005-10-191,4251,4331,4151,425122,000712.50
2005-10-181,4261,4551,4221,444153,000722
2005-10-171,4171,4291,4101,42674,000713
2005-10-141,4081,4221,4001,409111,000704.50
2005-10-131,3941,4101,3921,41064,000705
2005-10-121,4001,4051,3901,394143,000697
2005-10-111,3851,4191,3741,381238,000690.50
2005-10-071,4201,4201,3801,385100,000692.50
2005-10-061,4301,4501,4001,419199,000709.50
2005-10-051,4701,4791,4601,470297,000735
2005-10-041,3821,4801,3821,447316,000723.50
2005-10-031,3601,3801,3501,38083,000690
2005-09-301,3841,3841,3601,36789,000683.50
2005-09-291,3721,3811,3631,381170,000690.50
2005-09-281,3901,3901,3751,38559,000692.50
2005-09-271,4041,4041,3831,39426,000697
2005-09-261,3781,4101,3781,41092,000705
2005-09-221,3841,3891,3721,37873,000689
2005-09-211,4231,4241,3931,39369,000696.50
2005-09-201,4011,4201,3961,41180,000705.50
2005-09-161,3841,3951,3781,39494,000697
2005-09-151,3731,3801,3731,37861,000689
2005-09-141,3731,3771,3601,37355,000686.50
2005-09-131,3801,3801,3701,37462,000687
2005-09-121,3701,3781,3591,37091,000685
2005-09-091,3501,3501,3411,342173,000671
2005-09-081,3601,3761,3211,331116,000665.50
2005-09-071,3351,3501,3241,350176,000675
2005-09-061,3241,3361,3151,315164,000657.50
2005-09-051,3161,3241,3011,304110,000652
2005-09-021,2991,3011,2861,296123,000648
2005-09-011,3001,3101,2961,298159,000649
2005-08-311,3291,3291,3091,313116,000656.50
2005-08-301,3161,3261,3161,32454,000662
2005-08-291,3391,3601,3131,31599,000657.50
2005-08-261,3381,3421,3331,33981,000669.50
2005-08-251,3451,3481,3331,34754,000673.50
2005-08-241,3391,3591,3391,34571,000672.50
2005-08-231,3551,3611,3461,34891,000674
2005-08-221,3391,3671,3391,36482,000682
2005-08-191,3401,3451,3311,34391,000671.50
2005-08-181,3501,3581,3411,35056,000675
2005-08-171,3451,3541,3301,342115,000671
2005-08-161,3511,3851,3251,360159,000680
2005-08-151,3531,3661,3461,35098,000675
2005-08-121,3791,3791,3651,37345,000686.50
2005-08-111,3861,3861,3721,37484,000687
2005-08-101,3801,3891,3511,386215,000693
2005-08-091,3581,3781,3491,37885,000689
2005-08-081,3131,3391,2731,339117,000669.50
2005-08-051,3501,3611,3221,326148,000663
2005-08-041,3791,3801,3611,36690,000683
2005-08-031,3931,3931,3721,38077,000690
2005-08-021,3911,3921,3721,392170,000696
2005-08-011,4181,4181,3721,385257,000692.50
2005-07-291,4101,4171,3981,404187,000702
2005-07-281,3951,4051,3901,397159,000698.50
2005-07-271,3661,3981,3651,396152,000698
2005-07-261,3491,3651,3401,365145,000682.50
2005-07-251,3551,3661,3501,350184,000675
2005-07-221,3781,3801,3601,36582,000682.50
2005-07-211,3951,3991,3751,37866,000689
2005-07-201,3911,3921,3861,38860,000694
2005-07-191,3751,4041,3751,394150,000697
2005-07-151,3841,3841,3711,373104,000686.50
2005-07-141,3721,3871,3711,375191,000687.50
2005-07-131,3881,3901,3761,381227,000690.50
2005-07-121,4041,4091,3851,389205,000694.50
2005-07-111,4151,4201,4041,404139,000702
2005-07-081,4091,4271,4091,41488,000707
2005-07-071,4091,4151,4031,40975,000704.50
2005-07-061,4061,4181,4061,414150,000707
2005-07-051,4281,4321,4001,403201,000701.50
2005-07-041,3991,4251,3951,418200,000709
2005-07-011,3731,3931,3731,38296,000691
2005-06-301,3801,3851,3681,37679,000688
2005-06-291,3921,4001,3761,380113,000690
2005-06-281,3671,3871,3671,386146,000693
2005-06-271,3531,3731,3491,368285,000684
2005-06-241,3331,3541,3331,349162,000674.50
2005-06-231,3341,3511,3341,346157,000673
2005-06-221,3321,3361,3291,336131,000668
2005-06-211,3401,3401,3251,33282,000666
2005-06-201,3401,3441,3351,34163,000670.50
2005-06-171,3331,3451,3301,339151,000669.50
2005-06-161,2871,3171,2861,313118,000656.50
2005-06-151,2961,3051,2821,289135,000644.50
2005-06-141,3051,3091,2901,29650,000648
2005-06-131,2911,3111,2911,30067,000650
2005-06-101,2941,3091,2921,295156,000647.50
2005-06-091,2951,3001,2871,28970,000644.50
2005-06-081,2801,2951,2791,29559,000647.50
2005-06-071,2851,2921,2791,29186,000645.50
2005-06-061,2761,2901,2761,27891,000639
2005-06-031,2731,2961,2711,29394,000646.50
2005-06-021,3101,3241,2901,291158,000645.50
2005-06-011,2901,3181,2901,307172,000653.50
2005-05-311,2931,3001,2851,298156,000649
2005-05-301,2681,2891,2681,273159,000636.50
2005-05-271,2441,2551,2351,255222,000627.50
2005-05-261,2231,2321,2161,232132,000616
2005-05-251,2201,2261,2111,224157,000612
2005-05-241,2031,2301,2031,217131,000608.50
2005-05-231,2091,2111,1981,20360,000601.50
2005-05-201,2371,2371,1891,209134,000604.50
2005-05-191,1521,2441,1521,223258,000611.50
2005-05-181,1561,1581,1341,149101,000574.50
2005-05-171,1801,2001,1501,150263,000575
2005-05-161,1781,1841,1701,18378,000591.50
2005-05-131,1761,1891,1561,18397,000591.50
2005-05-121,1901,1951,1741,194126,000597
2005-05-111,1841,1891,1701,189170,000594.50
2005-05-101,1801,1961,1721,190183,000595
2005-05-091,1681,1881,1601,179188,000589.50
2005-05-061,1451,1601,1331,15981,000579.50
2005-05-021,1471,1501,1441,14550,000572.50
2005-04-281,1201,1421,1201,135220,000567.50
2005-04-271,0881,1101,0881,106133,000553
2005-04-261,0901,0951,0851,08775,000543.50
2005-04-251,0811,0901,0781,08839,000544
2005-04-221,0921,1001,0751,081132,000540.50
2005-04-211,0451,0801,0281,072160,000536
2005-04-201,0801,0881,0721,085136,000542.50
2005-04-191,0401,0841,0361,081204,000540.50
2005-04-181,0111,0409801,020183,000510
2005-04-151,0671,0681,0511,06185,000530.50
2005-04-141,0861,0871,0331,07389,000536.50
2005-04-131,0811,0941,0801,09387,000546.50
2005-04-121,0971,1001,0801,08052,000540
2005-04-111,1101,1101,0901,093161,000546.50
2005-04-081,1001,1151,0941,111224,000555.50
2005-04-071,0751,0931,0751,093110,000546.50
2005-04-061,0801,0831,0731,08197,000540.50
2005-04-051,0701,0781,0691,07685,000538
2005-04-041,0631,0731,0611,07092,000535
2005-04-011,0601,0631,0441,063143,000531.50
2005-03-311,0331,0601,0331,06060,000530
2005-03-301,0441,0451,0111,03265,000516
2005-03-291,0511,0601,0381,04668,000523
2005-03-281,0451,0691,0451,06942,000534.50
2005-03-251,0611,0611,0501,06144,000530.50
2005-03-241,0651,0721,0501,06074,000530
2005-03-231,0711,0711,0361,065147,000532.50
2005-03-221,0821,0821,0711,07169,000535.50
2005-03-181,0501,0891,0501,081138,000540.50
2005-03-171,0561,0591,0441,04481,000522
2005-03-161,0551,0651,0521,05967,000529.50
2005-03-151,0591,0741,0521,05245,000526
2005-03-141,0691,0741,0531,05775,000528.50
2005-03-111,0741,0751,0611,068135,000534
2005-03-101,0761,0831,0701,07047,000535
2005-03-091,0801,0881,0741,08269,000541
2005-03-081,0631,0771,0611,071112,000535.50
2005-03-071,0871,0871,0721,07751,000538.50
2005-03-041,0701,0771,0601,07476,000537
2005-03-031,0861,0871,0741,07779,000538.50
2005-03-021,0791,0891,0601,074140,000537
2005-03-011,0761,0951,0711,080109,000540
2005-02-281,0821,1111,0751,095370,000547.50
2005-02-251,0791,0881,0601,066568,000533
2005-02-241,0201,0401,0121,039129,000519.50
2005-02-231,0141,0241,0121,02267,000511
2005-02-221,0281,0401,0251,025225,000512.50
2005-02-211,0171,0371,0151,02783,000513.50
2005-02-181,0001,0141,0001,00966,000504.50
2005-02-171,0071,0101,0011,00870,000504
2005-02-161,0161,0169911,007177,000503.50
2005-02-151,0301,0301,0121,01532,000507.50
2005-02-141,0201,0361,0151,02963,000514.50
2005-02-101,0161,0281,0151,01986,000509.50
2005-02-091,0371,0441,0141,014117,000507
2005-02-081,0151,0421,0091,033231,000516.50
2005-02-079901,0179901,014223,000507
2005-02-04987992981990101,000495
2005-02-039761,019976996404,000498
2005-02-02949960940958112,000479
2005-02-0195495994495978,000479.50
2005-01-3193496392695978,000479.50
2005-01-2893694493494468,000472
2005-01-2795495594695380,000476.50
2005-01-26944952936946117,000473
2005-01-2593594593294567,000472.50
2005-01-2494194192693646,000468
2005-01-2193594593194255,000471
2005-01-2093294793294157,000470.50
2005-01-19958960939950100,000475
2005-01-18955955949954106,000477
2005-01-17950960942955192,000477.50
2005-01-14919945916945179,000472.50
2005-01-13915930915926141,000463
2005-01-1292992991091493,000457
2005-01-11919933919932102,000466
2005-01-0790891590791479,000457
2005-01-0689691189090998,000454.50
2005-01-0591091088690271,000451
2005-01-0490991590591124,000455.50

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