4095 日本パーカライジング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,132 | 1,132 | 1,097 | 1,105 | 107,000 | 552.50 |
| 2009-12-29 | 1,124 | 1,131 | 1,107 | 1,116 | 99,000 | 558 |
| 2009-12-28 | 1,116 | 1,131 | 1,113 | 1,122 | 94,000 | 561 |
| 2009-12-25 | 1,137 | 1,137 | 1,118 | 1,122 | 55,000 | 561 |
| 2009-12-24 | 1,128 | 1,137 | 1,122 | 1,135 | 73,000 | 567.50 |
| 2009-12-22 | 1,133 | 1,141 | 1,110 | 1,139 | 89,000 | 569.50 |
| 2009-12-21 | 1,121 | 1,124 | 1,099 | 1,114 | 177,000 | 557 |
| 2009-12-18 | 1,125 | 1,135 | 1,108 | 1,132 | 132,000 | 566 |
| 2009-12-17 | 1,180 | 1,180 | 1,134 | 1,142 | 124,000 | 571 |
| 2009-12-16 | 1,155 | 1,195 | 1,155 | 1,167 | 143,000 | 583.50 |
| 2009-12-15 | 1,167 | 1,168 | 1,148 | 1,156 | 90,000 | 578 |
| 2009-12-14 | 1,180 | 1,180 | 1,149 | 1,168 | 88,000 | 584 |
| 2009-12-11 | 1,159 | 1,163 | 1,130 | 1,163 | 275,000 | 581.50 |
| 2009-12-10 | 1,135 | 1,174 | 1,118 | 1,160 | 317,000 | 580 |
| 2009-12-09 | 1,104 | 1,123 | 1,096 | 1,108 | 136,000 | 554 |
| 2009-12-08 | 1,101 | 1,121 | 1,072 | 1,116 | 129,000 | 558 |
| 2009-12-07 | 1,094 | 1,132 | 1,094 | 1,103 | 197,000 | 551.50 |
| 2009-12-04 | 1,098 | 1,104 | 1,073 | 1,089 | 264,000 | 544.50 |
| 2009-12-03 | 1,050 | 1,090 | 1,040 | 1,090 | 206,000 | 545 |
| 2009-12-02 | 1,042 | 1,056 | 1,018 | 1,039 | 152,000 | 519.50 |
| 2009-12-01 | 1,005 | 1,082 | 985 | 1,066 | 259,000 | 533 |
| 2009-11-30 | 954 | 1,004 | 954 | 1,004 | 232,000 | 502 |
| 2009-11-27 | 943 | 945 | 927 | 932 | 117,000 | 466 |
| 2009-11-26 | 940 | 954 | 928 | 945 | 82,000 | 472.50 |
| 2009-11-25 | 936 | 954 | 917 | 950 | 162,000 | 475 |
| 2009-11-24 | 951 | 957 | 925 | 935 | 140,000 | 467.50 |
| 2009-11-20 | 942 | 959 | 931 | 958 | 91,000 | 479 |
| 2009-11-19 | 944 | 955 | 941 | 952 | 118,000 | 476 |
| 2009-11-18 | 932 | 958 | 899 | 943 | 479,000 | 471.50 |
| 2009-11-17 | 1,026 | 1,066 | 996 | 1,002 | 120,000 | 501 |
| 2009-11-16 | 1,047 | 1,069 | 1,036 | 1,044 | 61,000 | 522 |
| 2009-11-13 | 1,038 | 1,058 | 1,038 | 1,047 | 89,000 | 523.50 |
| 2009-11-12 | 1,113 | 1,114 | 1,048 | 1,058 | 136,000 | 529 |
| 2009-11-11 | 1,083 | 1,133 | 1,083 | 1,113 | 149,000 | 556.50 |
| 2009-11-10 | 1,092 | 1,110 | 1,070 | 1,102 | 98,000 | 551 |
| 2009-11-09 | 1,113 | 1,113 | 1,092 | 1,092 | 133,000 | 546 |
| 2009-11-06 | 1,081 | 1,111 | 1,076 | 1,111 | 89,000 | 555.50 |
| 2009-11-05 | 1,105 | 1,119 | 1,077 | 1,080 | 147,000 | 540 |
| 2009-11-04 | 1,101 | 1,105 | 1,071 | 1,088 | 183,000 | 544 |
| 2009-11-02 | 1,082 | 1,118 | 1,054 | 1,116 | 381,000 | 558 |
| 2009-10-30 | 1,023 | 1,101 | 1,023 | 1,081 | 242,000 | 540.50 |
| 2009-10-29 | 1,025 | 1,039 | 1,001 | 1,036 | 191,000 | 518 |
| 2009-10-28 | 1,017 | 1,030 | 1,016 | 1,030 | 158,000 | 515 |
| 2009-10-27 | 1,020 | 1,038 | 1,001 | 1,036 | 278,000 | 518 |
| 2009-10-26 | 986 | 1,020 | 973 | 1,020 | 195,000 | 510 |
| 2009-10-23 | 1,020 | 1,020 | 996 | 1,002 | 145,000 | 501 |
| 2009-10-22 | 1,021 | 1,021 | 992 | 1,012 | 102,000 | 506 |
| 2009-10-21 | 1,022 | 1,027 | 1,017 | 1,022 | 73,000 | 511 |
| 2009-10-20 | 1,038 | 1,041 | 1,029 | 1,033 | 80,000 | 516.50 |
| 2009-10-19 | 1,034 | 1,038 | 1,012 | 1,037 | 88,000 | 518.50 |
| 2009-10-16 | 1,034 | 1,034 | 1,010 | 1,025 | 80,000 | 512.50 |
| 2009-10-15 | 1,015 | 1,036 | 1,015 | 1,033 | 109,000 | 516.50 |
| 2009-10-14 | 1,048 | 1,048 | 1,010 | 1,015 | 105,000 | 507.50 |
| 2009-10-13 | 1,020 | 1,032 | 1,010 | 1,028 | 138,000 | 514 |
| 2009-10-09 | 1,031 | 1,049 | 1,020 | 1,033 | 167,000 | 516.50 |
| 2009-10-08 | 1,045 | 1,045 | 1,026 | 1,028 | 131,000 | 514 |
| 2009-10-07 | 1,040 | 1,065 | 1,020 | 1,065 | 176,000 | 532.50 |
| 2009-10-06 | 1,010 | 1,029 | 1,009 | 1,019 | 72,000 | 509.50 |
| 2009-10-05 | 1,034 | 1,035 | 987 | 1,009 | 113,000 | 504.50 |
| 2009-10-02 | 1,030 | 1,045 | 1,021 | 1,037 | 92,000 | 518.50 |
| 2009-10-01 | 1,099 | 1,099 | 1,055 | 1,060 | 111,000 | 530 |
| 2009-09-30 | 1,083 | 1,119 | 1,059 | 1,119 | 78,000 | 559.50 |
| 2009-09-29 | 1,091 | 1,099 | 1,067 | 1,083 | 162,000 | 541.50 |
| 2009-09-28 | 1,109 | 1,111 | 1,087 | 1,100 | 239,000 | 550 |
| 2009-09-25 | 1,139 | 1,163 | 1,139 | 1,146 | 82,000 | 573 |
| 2009-09-24 | 1,147 | 1,172 | 1,125 | 1,161 | 162,000 | 580.50 |
| 2009-09-18 | 1,130 | 1,151 | 1,115 | 1,147 | 189,000 | 573.50 |
| 2009-09-17 | 1,116 | 1,117 | 1,096 | 1,115 | 224,000 | 557.50 |
| 2009-09-16 | 1,125 | 1,145 | 1,091 | 1,096 | 181,000 | 548 |
| 2009-09-15 | 1,140 | 1,141 | 1,112 | 1,129 | 166,000 | 564.50 |
| 2009-09-14 | 1,151 | 1,154 | 1,128 | 1,136 | 119,000 | 568 |
| 2009-09-11 | 1,199 | 1,199 | 1,157 | 1,164 | 255,000 | 582 |
| 2009-09-10 | 1,151 | 1,166 | 1,144 | 1,159 | 177,000 | 579.50 |
| 2009-09-09 | 1,160 | 1,167 | 1,146 | 1,156 | 172,000 | 578 |
| 2009-09-08 | 1,167 | 1,175 | 1,157 | 1,169 | 56,000 | 584.50 |
| 2009-09-07 | 1,150 | 1,155 | 1,144 | 1,149 | 53,000 | 574.50 |
| 2009-09-04 | 1,137 | 1,145 | 1,130 | 1,136 | 126,000 | 568 |
| 2009-09-03 | 1,143 | 1,163 | 1,132 | 1,136 | 102,000 | 568 |
| 2009-09-02 | 1,160 | 1,160 | 1,126 | 1,143 | 161,000 | 571.50 |
| 2009-09-01 | 1,159 | 1,165 | 1,152 | 1,158 | 63,000 | 579 |
| 2009-08-31 | 1,151 | 1,173 | 1,140 | 1,141 | 90,000 | 570.50 |
| 2009-08-28 | 1,152 | 1,152 | 1,134 | 1,141 | 60,000 | 570.50 |
| 2009-08-27 | 1,161 | 1,161 | 1,116 | 1,132 | 85,000 | 566 |
| 2009-08-26 | 1,141 | 1,158 | 1,136 | 1,142 | 169,000 | 571 |
| 2009-08-25 | 1,162 | 1,162 | 1,123 | 1,141 | 142,000 | 570.50 |
| 2009-08-24 | 1,136 | 1,180 | 1,136 | 1,161 | 125,000 | 580.50 |
| 2009-08-21 | 1,140 | 1,158 | 1,110 | 1,130 | 164,000 | 565 |
| 2009-08-20 | 1,116 | 1,139 | 1,088 | 1,132 | 130,000 | 566 |
| 2009-08-19 | 1,115 | 1,121 | 1,110 | 1,116 | 55,000 | 558 |
| 2009-08-18 | 1,110 | 1,123 | 1,076 | 1,114 | 131,000 | 557 |
| 2009-08-17 | 1,104 | 1,116 | 1,090 | 1,100 | 200,000 | 550 |
| 2009-08-14 | 1,068 | 1,127 | 1,068 | 1,113 | 242,000 | 556.50 |
| 2009-08-13 | 1,102 | 1,102 | 1,064 | 1,070 | 209,000 | 535 |
| 2009-08-12 | 1,148 | 1,150 | 1,088 | 1,101 | 301,000 | 550.50 |
| 2009-08-11 | 1,178 | 1,190 | 1,136 | 1,174 | 137,000 | 587 |
| 2009-08-10 | 1,121 | 1,203 | 1,121 | 1,194 | 159,000 | 597 |
| 2009-08-07 | 1,119 | 1,131 | 1,099 | 1,121 | 117,000 | 560.50 |
| 2009-08-06 | 1,110 | 1,135 | 1,090 | 1,119 | 132,000 | 559.50 |
| 2009-08-05 | 1,128 | 1,130 | 1,111 | 1,117 | 57,000 | 558.50 |
| 2009-08-04 | 1,116 | 1,119 | 1,093 | 1,110 | 122,000 | 555 |
| 2009-08-03 | 1,083 | 1,128 | 1,083 | 1,110 | 102,000 | 555 |
| 2009-07-31 | 1,090 | 1,094 | 1,079 | 1,082 | 59,000 | 541 |
| 2009-07-30 | 1,046 | 1,080 | 1,046 | 1,070 | 77,000 | 535 |
| 2009-07-29 | 1,043 | 1,104 | 1,043 | 1,072 | 90,000 | 536 |
| 2009-07-28 | 1,035 | 1,066 | 1,035 | 1,062 | 104,000 | 531 |
| 2009-07-27 | 1,055 | 1,075 | 1,043 | 1,073 | 86,000 | 536.50 |
| 2009-07-24 | 1,040 | 1,057 | 1,038 | 1,054 | 53,000 | 527 |
| 2009-07-23 | 1,030 | 1,048 | 1,030 | 1,038 | 43,000 | 519 |
| 2009-07-22 | 1,024 | 1,036 | 1,002 | 1,030 | 77,000 | 515 |
| 2009-07-21 | 1,027 | 1,030 | 1,017 | 1,029 | 104,000 | 514.50 |
| 2009-07-17 | 988 | 990 | 979 | 987 | 32,000 | 493.50 |
| 2009-07-16 | 991 | 991 | 979 | 979 | 54,000 | 489.50 |
| 2009-07-15 | 964 | 983 | 964 | 968 | 109,000 | 484 |
| 2009-07-14 | 958 | 985 | 952 | 984 | 91,000 | 492 |
| 2009-07-13 | 986 | 1,018 | 958 | 958 | 119,000 | 479 |
| 2009-07-10 | 990 | 990 | 970 | 986 | 112,000 | 493 |
| 2009-07-09 | 1,026 | 1,027 | 987 | 991 | 98,000 | 495.50 |
| 2009-07-08 | 1,017 | 1,017 | 1,003 | 1,009 | 101,000 | 504.50 |
| 2009-07-07 | 1,022 | 1,030 | 1,009 | 1,017 | 135,000 | 508.50 |
| 2009-07-06 | 1,013 | 1,013 | 987 | 1,002 | 138,000 | 501 |
| 2009-07-03 | 1,020 | 1,020 | 999 | 1,013 | 112,000 | 506.50 |
| 2009-07-02 | 1,012 | 1,030 | 1,012 | 1,021 | 89,000 | 510.50 |
| 2009-07-01 | 1,021 | 1,029 | 1,002 | 1,011 | 123,000 | 505.50 |
| 2009-06-30 | 1,004 | 1,025 | 1,004 | 1,021 | 76,000 | 510.50 |
| 2009-06-29 | 1,010 | 1,029 | 997 | 1,004 | 235,000 | 502 |
| 2009-06-26 | 960 | 1,004 | 959 | 1,001 | 270,000 | 500.50 |
| 2009-06-25 | 931 | 961 | 931 | 950 | 147,000 | 475 |
| 2009-06-24 | 907 | 929 | 900 | 925 | 199,000 | 462.50 |
| 2009-06-23 | 883 | 899 | 868 | 895 | 208,000 | 447.50 |
| 2009-06-22 | 911 | 919 | 895 | 907 | 210,000 | 453.50 |
| 2009-06-19 | 930 | 934 | 897 | 921 | 122,000 | 460.50 |
| 2009-06-18 | 935 | 935 | 915 | 929 | 138,000 | 464.50 |
| 2009-06-17 | 916 | 928 | 901 | 925 | 146,000 | 462.50 |
| 2009-06-16 | 939 | 944 | 904 | 906 | 260,000 | 453 |
| 2009-06-15 | 929 | 963 | 929 | 943 | 265,000 | 471.50 |
| 2009-06-12 | 936 | 942 | 924 | 929 | 223,000 | 464.50 |
| 2009-06-11 | 946 | 946 | 932 | 938 | 141,000 | 469 |
| 2009-06-10 | 932 | 950 | 931 | 942 | 140,000 | 471 |
| 2009-06-09 | 945 | 945 | 915 | 923 | 173,000 | 461.50 |
| 2009-06-08 | 944 | 950 | 923 | 930 | 143,000 | 465 |
| 2009-06-05 | 953 | 953 | 921 | 934 | 158,000 | 467 |
| 2009-06-04 | 961 | 973 | 945 | 952 | 128,000 | 476 |
| 2009-06-03 | 971 | 978 | 960 | 967 | 121,000 | 483.50 |
| 2009-06-02 | 998 | 998 | 979 | 981 | 214,000 | 490.50 |
| 2009-06-01 | 978 | 980 | 954 | 958 | 136,000 | 479 |
| 2009-05-29 | 969 | 983 | 959 | 976 | 89,000 | 488 |
| 2009-05-28 | 976 | 979 | 958 | 964 | 261,000 | 482 |
| 2009-05-27 | 1,028 | 1,028 | 969 | 976 | 314,000 | 488 |
| 2009-05-26 | 1,044 | 1,044 | 1,006 | 1,032 | 304,000 | 516 |
| 2009-05-25 | 944 | 1,029 | 943 | 1,026 | 406,000 | 513 |
| 2009-05-22 | 949 | 949 | 926 | 937 | 126,000 | 468.50 |
| 2009-05-21 | 930 | 949 | 924 | 949 | 133,000 | 474.50 |
| 2009-05-20 | 932 | 940 | 915 | 940 | 117,000 | 470 |
| 2009-05-19 | 914 | 922 | 900 | 922 | 174,000 | 461 |
| 2009-05-18 | 863 | 940 | 853 | 924 | 436,000 | 462 |
| 2009-05-15 | 851 | 853 | 825 | 843 | 146,000 | 421.50 |
| 2009-05-14 | 868 | 871 | 854 | 855 | 93,000 | 427.50 |
| 2009-05-13 | 864 | 880 | 864 | 878 | 132,000 | 439 |
| 2009-05-12 | 857 | 862 | 848 | 859 | 126,000 | 429.50 |
| 2009-05-11 | 859 | 859 | 843 | 849 | 112,000 | 424.50 |
| 2009-05-08 | 851 | 851 | 833 | 846 | 142,000 | 423 |
| 2009-05-07 | 870 | 870 | 827 | 841 | 200,000 | 420.50 |
| 2009-05-01 | 831 | 831 | 815 | 826 | 104,000 | 413 |
| 2009-04-30 | 847 | 850 | 820 | 821 | 141,000 | 410.50 |
| 2009-04-28 | 833 | 852 | 815 | 818 | 289,000 | 409 |
| 2009-04-27 | 851 | 861 | 814 | 819 | 206,000 | 409.50 |
| 2009-04-24 | 874 | 879 | 849 | 850 | 176,000 | 425 |
| 2009-04-23 | 874 | 881 | 856 | 864 | 196,000 | 432 |
| 2009-04-22 | 909 | 910 | 866 | 883 | 271,000 | 441.50 |
| 2009-04-21 | 907 | 912 | 890 | 909 | 303,000 | 454.50 |
| 2009-04-20 | 930 | 950 | 930 | 947 | 88,000 | 473.50 |
| 2009-04-17 | 938 | 950 | 927 | 940 | 116,000 | 470 |
| 2009-04-16 | 929 | 944 | 911 | 911 | 70,000 | 455.50 |
| 2009-04-15 | 941 | 941 | 909 | 920 | 122,000 | 460 |
| 2009-04-14 | 941 | 965 | 926 | 961 | 186,000 | 480.50 |
| 2009-04-13 | 915 | 942 | 915 | 932 | 142,000 | 466 |
| 2009-04-10 | 932 | 932 | 902 | 912 | 158,000 | 456 |
| 2009-04-09 | 877 | 910 | 877 | 902 | 189,000 | 451 |
| 2009-04-08 | 881 | 883 | 865 | 878 | 157,000 | 439 |
| 2009-04-07 | 905 | 920 | 883 | 891 | 209,000 | 445.50 |
| 2009-04-06 | 903 | 940 | 903 | 925 | 179,000 | 462.50 |
| 2009-04-03 | 920 | 931 | 890 | 902 | 335,000 | 451 |
| 2009-04-02 | 893 | 906 | 876 | 899 | 138,000 | 449.50 |
| 2009-04-01 | 859 | 889 | 859 | 883 | 105,000 | 441.50 |
| 2009-03-31 | 899 | 899 | 847 | 856 | 352,000 | 428 |
| 2009-03-30 | 954 | 954 | 889 | 889 | 271,000 | 444.50 |
| 2009-03-27 | 938 | 986 | 934 | 964 | 239,000 | 482 |
| 2009-03-26 | 924 | 939 | 922 | 936 | 126,000 | 468 |
| 2009-03-25 | 939 | 944 | 911 | 926 | 208,000 | 463 |
| 2009-03-24 | 914 | 938 | 901 | 929 | 373,000 | 464.50 |
| 2009-03-23 | 851 | 864 | 835 | 864 | 271,000 | 432 |
| 2009-03-19 | 876 | 876 | 840 | 849 | 251,000 | 424.50 |
| 2009-03-18 | 874 | 899 | 870 | 881 | 373,000 | 440.50 |
| 2009-03-17 | 917 | 932 | 891 | 891 | 385,000 | 445.50 |
| 2009-03-16 | 919 | 947 | 915 | 937 | 164,000 | 468.50 |
| 2009-03-13 | 878 | 894 | 876 | 889 | 220,000 | 444.50 |
| 2009-03-12 | 855 | 859 | 832 | 853 | 376,000 | 426.50 |
| 2009-03-11 | 859 | 871 | 858 | 864 | 144,000 | 432 |
| 2009-03-10 | 848 | 859 | 835 | 840 | 212,000 | 420 |
| 2009-03-09 | 825 | 872 | 825 | 865 | 290,000 | 432.50 |
| 2009-03-06 | 850 | 859 | 823 | 823 | 386,000 | 411.50 |
| 2009-03-05 | 831 | 877 | 830 | 859 | 467,000 | 429.50 |
| 2009-03-04 | 840 | 855 | 836 | 841 | 291,000 | 420.50 |
| 2009-03-03 | 813 | 836 | 812 | 830 | 161,000 | 415 |
| 2009-03-02 | 870 | 870 | 842 | 843 | 151,000 | 421.50 |
| 2009-02-27 | 868 | 876 | 860 | 870 | 207,000 | 435 |
| 2009-02-26 | 882 | 883 | 871 | 877 | 237,000 | 438.50 |
| 2009-02-25 | 841 | 880 | 841 | 876 | 437,000 | 438 |
| 2009-02-24 | 794 | 812 | 789 | 811 | 231,000 | 405.50 |
| 2009-02-23 | 789 | 831 | 785 | 824 | 291,000 | 412 |
| 2009-02-20 | 803 | 804 | 793 | 799 | 190,000 | 399.50 |
| 2009-02-19 | 794 | 827 | 788 | 813 | 371,000 | 406.50 |
| 2009-02-18 | 778 | 796 | 770 | 793 | 216,000 | 396.50 |
| 2009-02-17 | 772 | 787 | 770 | 777 | 253,000 | 388.50 |
| 2009-02-16 | 763 | 779 | 759 | 774 | 279,000 | 387 |
| 2009-02-13 | 750 | 757 | 743 | 753 | 460,000 | 376.50 |
| 2009-02-12 | 750 | 768 | 746 | 746 | 392,000 | 373 |
| 2009-02-10 | 767 | 778 | 761 | 778 | 416,000 | 389 |
| 2009-02-09 | 772 | 774 | 750 | 763 | 520,000 | 381.50 |
| 2009-02-06 | 759 | 767 | 748 | 762 | 245,000 | 381 |
| 2009-02-05 | 757 | 769 | 747 | 758 | 272,000 | 379 |
| 2009-02-04 | 744 | 757 | 736 | 756 | 393,000 | 378 |
| 2009-02-03 | 756 | 772 | 734 | 735 | 389,000 | 367.50 |
| 2009-02-02 | 768 | 787 | 754 | 766 | 228,000 | 383 |
| 2009-01-30 | 772 | 773 | 758 | 768 | 124,000 | 384 |
| 2009-01-29 | 772 | 789 | 767 | 780 | 238,000 | 390 |
| 2009-01-28 | 790 | 790 | 760 | 772 | 201,000 | 386 |
| 2009-01-27 | 780 | 799 | 780 | 786 | 231,000 | 393 |
| 2009-01-26 | 758 | 770 | 746 | 765 | 312,000 | 382.50 |
| 2009-01-23 | 779 | 779 | 748 | 749 | 374,000 | 374.50 |
| 2009-01-22 | 788 | 805 | 773 | 799 | 357,000 | 399.50 |
| 2009-01-21 | 760 | 787 | 758 | 770 | 501,000 | 385 |
| 2009-01-20 | 779 | 779 | 745 | 763 | 386,000 | 381.50 |
| 2009-01-19 | 783 | 795 | 783 | 788 | 223,000 | 394 |
| 2009-01-16 | 760 | 786 | 758 | 781 | 397,000 | 390.50 |
| 2009-01-15 | 777 | 794 | 760 | 762 | 246,000 | 381 |
| 2009-01-14 | 765 | 798 | 754 | 777 | 242,000 | 388.50 |
| 2009-01-13 | 782 | 782 | 745 | 757 | 181,000 | 378.50 |
| 2009-01-09 | 813 | 815 | 794 | 802 | 312,000 | 401 |
| 2009-01-08 | 813 | 816 | 798 | 803 | 259,000 | 401.50 |
| 2009-01-07 | 813 | 828 | 807 | 820 | 280,000 | 410 |
| 2009-01-06 | 785 | 807 | 779 | 803 | 187,000 | 401.50 |
| 2009-01-05 | 783 | 787 | 773 | 775 | 110,000 | 387.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
