4095 日本パーカライジング(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	923	925	921	924	23,000	462
2011-12-29	923	925	921	924	20,000	462
2011-12-28	957	957	930	930	10,000	465
2011-12-27	944	945	944	945	15,000	472.50
2011-12-26	964	964	955	958	16,000	479
2011-12-22	959	959	950	950	32,000	475
2011-12-21	947	950	941	944	35,000	472
2011-12-20	936	945	930	945	27,000	472.50
2011-12-19	936	942	930	934	33,000	467
2011-12-16	954	954	941	944	61,000	472
2011-12-15	956	956	947	949	35,000	474.50
2011-12-14	955	963	955	956	30,000	478
2011-12-13	961	963	950	958	54,000	479
2011-12-12	959	986	952	981	117,000	490.50
2011-12-09	920	959	917	952	156,000	476
2011-12-08	950	950	926	933	64,000	466.50
2011-12-07	937	953	935	950	46,000	475
2011-12-06	958	960	933	933	55,000	466.50
2011-12-05	969	980	955	966	39,000	483
2011-12-02	970	972	966	972	15,000	486
2011-12-01	969	982	964	967	107,000	483.50
2011-11-30	969	969	955	969	52,000	484.50
2011-11-29	984	984	950	978	75,000	489
2011-11-28	978	1,000	972	975	40,000	487.50
2011-11-25	982	991	977	977	40,000	488.50
2011-11-24	978	994	978	988	81,000	494
2011-11-22	983	995	970	993	38,000	496.50
2011-11-21	945	986	945	982	31,000	491
2011-11-18	938	954	938	951	14,000	475.50
2011-11-17	965	965	950	951	33,000	475.50
2011-11-16	961	973	949	965	45,000	482.50
2011-11-15	973	988	972	972	20,000	486
2011-11-14	1,007	1,007	984	987	23,000	493.50
2011-11-11	989	1,002	985	1,002	31,000	501
2011-11-10	981	995	980	988	55,000	494
2011-11-09	1,005	1,007	999	1,004	42,000	502
2011-11-08	1,034	1,035	1,003	1,005	28,000	502.50
2011-11-07	1,036	1,036	1,017	1,034	13,000	517
2011-11-04	1,037	1,053	1,019	1,036	90,000	518
2011-11-02	1,016	1,016	1,007	1,008	47,000	504
2011-11-01	1,074	1,074	1,032	1,038	71,000	519
2011-10-31	1,094	1,110	1,072	1,072	77,000	536
2011-10-28	1,100	1,100	1,069	1,094	98,000	547
2011-10-27	1,059	1,078	1,052	1,078	76,000	539
2011-10-26	1,050	1,070	1,049	1,058	105,000	529
2011-10-25	1,055	1,064	1,033	1,062	89,000	531
2011-10-24	1,032	1,032	1,013	1,024	30,000	512
2011-10-21	1,007	1,020	1,004	1,010	16,000	505
2011-10-20	1,022	1,022	1,000	1,009	26,000	504.50
2011-10-19	1,040	1,040	1,016	1,022	31,000	511
2011-10-18	1,060	1,060	1,046	1,049	28,000	524.50
2011-10-17	1,059	1,079	1,059	1,059	73,000	529.50
2011-10-14	1,063	1,063	1,041	1,042	25,000	521
2011-10-13	1,058	1,069	1,052	1,063	69,000	531.50
2011-10-12	1,060	1,060	1,048	1,056	29,000	528
2011-10-11	1,074	1,104	1,055	1,060	87,000	530
2011-10-07	1,027	1,078	1,027	1,053	136,000	526.50
2011-10-06	994	1,009	992	997	55,000	498.50
2011-10-05	1,034	1,034	976	979	78,000	489.50
2011-10-04	1,062	1,062	1,022	1,025	74,000	512.50
2011-10-03	1,097	1,100	1,053	1,071	94,000	535.50
2011-09-30	1,085	1,101	1,079	1,099	159,000	549.50
2011-09-29	1,033	1,093	1,021	1,072	164,000	536
2011-09-28	1,011	1,070	1,011	1,030	192,000	515
2011-09-27	965	1,000	959	1,000	74,000	500
2011-09-26	990	990	954	956	39,000	478
2011-09-22	988	1,008	984	988	79,000	494
2011-09-21	998	1,002	994	996	39,000	498
2011-09-20	1,007	1,013	987	998	76,000	499
2011-09-16	1,007	1,029	1,007	1,029	163,000	514.50
2011-09-15	992	1,015	992	1,004	95,000	502
2011-09-14	1,000	1,014	992	992	62,000	496
2011-09-13	991	1,004	991	999	50,000	499.50
2011-09-12	979	990	978	988	41,000	494
2011-09-09	1,006	1,009	996	1,000	114,000	500
2011-09-08	1,018	1,024	1,012	1,013	35,000	506.50
2011-09-07	1,000	1,016	1,000	1,015	31,000	507.50
2011-09-06	1,004	1,008	985	991	82,000	495.50
2011-09-05	1,031	1,034	1,006	1,007	22,000	503.50
2011-09-02	1,039	1,049	1,027	1,038	113,000	519
2011-09-01	1,025	1,048	1,025	1,039	114,000	519.50
2011-08-31	1,025	1,046	1,014	1,024	119,000	512
2011-08-30	1,030	1,032	1,004	1,025	193,000	512.50
2011-08-29	1,018	1,047	1,005	1,013	73,000	506.50
2011-08-26	1,002	1,012	1,002	1,012	55,000	506
2011-08-25	997	1,004	995	996	149,000	498
2011-08-24	1,012	1,022	987	992	86,000	496
2011-08-23	1,005	1,019	1,005	1,011	43,000	505.50
2011-08-22	1,023	1,024	1,005	1,005	44,000	502.50
2011-08-19	1,030	1,062	1,021	1,038	119,000	519
2011-08-18	1,059	1,064	1,037	1,042	83,000	521
2011-08-17	1,056	1,058	1,048	1,057	71,000	528.50
2011-08-16	1,044	1,053	1,038	1,050	100,000	525
2011-08-15	1,052	1,056	1,038	1,048	87,000	524
2011-08-12	1,046	1,046	1,023	1,028	65,000	514
2011-08-11	1,050	1,055	1,019	1,043	59,000	521.50
2011-08-10	1,071	1,100	1,050	1,066	134,000	533
2011-08-09	1,035	1,055	1,016	1,055	84,000	527.50
2011-08-08	1,098	1,099	1,055	1,064	80,000	532
2011-08-05	1,125	1,125	1,095	1,117	92,000	558.50
2011-08-04	1,127	1,159	1,127	1,147	94,000	573.50
2011-08-03	1,145	1,145	1,120	1,131	76,000	565.50
2011-08-02	1,162	1,162	1,146	1,152	69,000	576
2011-08-01	1,158	1,175	1,155	1,164	39,000	582
2011-07-29	1,156	1,186	1,149	1,158	57,000	579
2011-07-28	1,168	1,179	1,158	1,168	87,000	584
2011-07-27	1,187	1,187	1,176	1,184	70,000	592
2011-07-26	1,168	1,197	1,168	1,187	83,000	593.50
2011-07-25	1,189	1,196	1,185	1,188	57,000	594
2011-07-22	1,182	1,194	1,182	1,189	82,000	594.50
2011-07-21	1,195	1,201	1,184	1,185	54,000	592.50
2011-07-20	1,210	1,216	1,204	1,205	33,000	602.50
2011-07-19	1,171	1,203	1,170	1,195	134,000	597.50
2011-07-15	1,188	1,192	1,182	1,185	133,000	592.50
2011-07-14	1,199	1,203	1,192	1,197	69,000	598.50
2011-07-13	1,186	1,212	1,186	1,201	39,000	600.50
2011-07-12	1,204	1,204	1,184	1,193	57,000	596.50
2011-07-11	1,215	1,215	1,207	1,211	35,000	605.50
2011-07-08	1,224	1,225	1,214	1,216	72,000	608
2011-07-07	1,201	1,227	1,201	1,223	77,000	611.50
2011-07-06	1,203	1,219	1,189	1,218	72,000	609
2011-07-05	1,200	1,209	1,195	1,195	60,000	597.50
2011-07-04	1,229	1,253	1,209	1,210	103,000	605
2011-07-01	1,240	1,243	1,221	1,227	84,000	613.50
2011-06-30	1,200	1,221	1,187	1,221	143,000	610.50
2011-06-29	1,197	1,199	1,173	1,183	110,000	591.50
2011-06-28	1,180	1,199	1,177	1,186	167,000	593
2011-06-27	1,146	1,159	1,145	1,155	65,000	577.50
2011-06-24	1,171	1,171	1,152	1,161	41,000	580.50
2011-06-23	1,169	1,172	1,157	1,170	79,000	585
2011-06-22	1,144	1,179	1,140	1,170	139,000	585
2011-06-21	1,170	1,170	1,125	1,144	176,000	572
2011-06-20	1,161	1,166	1,150	1,151	192,000	575.50
2011-06-17	1,161	1,170	1,124	1,137	238,000	568.50
2011-06-16	1,151	1,161	1,135	1,136	131,000	568
2011-06-15	1,173	1,177	1,156	1,171	167,000	585.50
2011-06-14	1,152	1,168	1,152	1,168	48,000	584
2011-06-13	1,155	1,159	1,144	1,157	80,000	578.50
2011-06-10	1,165	1,168	1,140	1,158	269,000	579
2011-06-09	1,142	1,142	1,122	1,135	56,000	567.50
2011-06-08	1,131	1,147	1,129	1,142	147,000	571
2011-06-07	1,121	1,131	1,107	1,124	68,000	562
2011-06-06	1,131	1,137	1,111	1,121	100,000	560.50
2011-06-03	1,130	1,135	1,122	1,129	178,000	564.50
2011-06-02	1,098	1,111	1,088	1,106	236,000	553
2011-06-01	1,104	1,107	1,085	1,107	151,000	553.50
2011-05-31	1,131	1,134	1,101	1,104	224,000	552
2011-05-30	1,096	1,114	1,079	1,105	120,000	552.50
2011-05-27	1,087	1,104	1,086	1,097	134,000	548.50
2011-05-26	1,088	1,105	1,083	1,086	258,000	543
2011-05-25	1,051	1,090	1,051	1,089	216,000	544.50
2011-05-24	1,029	1,064	1,028	1,059	213,000	529.50
2011-05-23	1,022	1,037	1,012	1,027	202,000	513.50
2011-05-20	1,016	1,034	1,016	1,017	206,000	508.50
2011-05-19	1,022	1,043	1,014	1,022	142,000	511
2011-05-18	1,007	1,038	1,007	1,022	103,000	511
2011-05-17	1,000	1,013	999	1,012	81,000	506
2011-05-16	1,029	1,029	985	991	179,000	495.50
2011-05-13	1,042	1,042	1,010	1,022	134,000	511
2011-05-12	1,051	1,059	1,038	1,045	103,000	522.50
2011-05-11	1,069	1,069	1,046	1,051	89,000	525.50
2011-05-10	1,069	1,085	1,053	1,065	80,000	532.50
2011-05-09	1,084	1,093	1,074	1,079	57,000	539.50
2011-05-06	1,100	1,100	1,075	1,084	85,000	542
2011-05-02	1,142	1,142	1,116	1,122	52,000	561
2011-04-28	1,101	1,126	1,097	1,124	109,000	562
2011-04-27	1,079	1,111	1,057	1,106	128,000	553
2011-04-26	1,056	1,085	1,048	1,081	93,000	540.50
2011-04-25	1,059	1,075	1,055	1,070	81,000	535
2011-04-22	1,079	1,079	1,049	1,049	36,000	524.50
2011-04-21	1,070	1,084	1,069	1,070	78,000	535
2011-04-20	1,048	1,068	1,045	1,062	73,000	531
2011-04-19	1,034	1,040	1,032	1,032	29,000	516
2011-04-18	1,051	1,056	1,040	1,049	75,000	524.50
2011-04-15	1,065	1,078	1,056	1,064	67,000	532
2011-04-14	1,053	1,079	1,044	1,076	72,000	538
2011-04-13	1,047	1,059	1,042	1,053	18,000	526.50
2011-04-12	1,050	1,063	1,049	1,053	59,000	526.50
2011-04-11	1,059	1,073	1,054	1,066	54,000	533
2011-04-08	1,044	1,067	1,032	1,047	81,000	523.50
2011-04-07	1,052	1,063	1,052	1,054	63,000	527
2011-04-06	1,078	1,078	1,043	1,058	111,000	529
2011-04-05	1,091	1,095	1,034	1,042	193,000	521
2011-04-04	1,120	1,127	1,104	1,106	69,000	553
2011-04-01	1,150	1,156	1,118	1,118	73,000	559
2011-03-31	1,183	1,183	1,138	1,147	89,000	573.50
2011-03-30	1,148	1,159	1,130	1,159	93,000	579.50
2011-03-29	1,148	1,158	1,129	1,148	84,000	574
2011-03-28	1,135	1,150	1,126	1,150	110,000	575
2011-03-25	1,140	1,144	1,120	1,135	98,000	567.50
2011-03-24	1,121	1,140	1,110	1,110	59,000	555
2011-03-23	1,118	1,130	1,101	1,121	128,000	560.50
2011-03-22	1,109	1,137	1,088	1,118	257,000	559
2011-03-18	1,007	1,058	1,007	1,058	306,000	529
2011-03-17	971	1,029	970	999	340,000	499.50
2011-03-16	1,021	1,206	955	1,031	408,000	515.50
2011-03-15	1,045	1,060	878	1,007	239,000	503.50
2011-03-14	1,074	1,144	1,074	1,094	166,000	547
2011-03-11	1,257	1,269	1,230	1,254	303,000	627
2011-03-10	1,298	1,298	1,260	1,265	88,000	632.50
2011-03-09	1,286	1,308	1,286	1,300	170,000	650
2011-03-08	1,255	1,285	1,255	1,283	147,000	641.50
2011-03-07	1,288	1,288	1,253	1,260	135,000	630
2011-03-04	1,292	1,295	1,276	1,281	110,000	640.50
2011-03-03	1,258	1,265	1,255	1,264	48,000	632
2011-03-02	1,262	1,263	1,246	1,246	90,000	623
2011-03-01	1,272	1,295	1,272	1,287	68,000	643.50
2011-02-28	1,264	1,267	1,245	1,263	149,000	631.50
2011-02-25	1,248	1,270	1,240	1,264	121,000	632
2011-02-24	1,270	1,270	1,242	1,248	112,000	624
2011-02-23	1,275	1,295	1,275	1,278	105,000	639
2011-02-22	1,316	1,316	1,296	1,297	74,000	648.50
2011-02-21	1,331	1,336	1,316	1,317	113,000	658.50
2011-02-18	1,340	1,350	1,333	1,345	140,000	672.50
2011-02-17	1,305	1,341	1,305	1,340	291,000	670
2011-02-16	1,312	1,319	1,291	1,294	126,000	647
2011-02-15	1,309	1,309	1,294	1,305	93,000	652.50
2011-02-14	1,315	1,318	1,304	1,308	176,000	654
2011-02-10	1,316	1,316	1,300	1,308	100,000	654
2011-02-09	1,325	1,331	1,315	1,317	110,000	658.50
2011-02-08	1,329	1,344	1,310	1,311	229,000	655.50
2011-02-07	1,301	1,361	1,301	1,339	516,000	669.50
2011-02-04	1,201	1,223	1,190	1,216	204,000	608
2011-02-03	1,178	1,194	1,178	1,190	97,000	595
2011-02-02	1,168	1,188	1,168	1,178	106,000	589
2011-02-01	1,156	1,160	1,145	1,156	96,000	578
2011-01-31	1,157	1,162	1,145	1,151	111,000	575.50
2011-01-28	1,181	1,186	1,162	1,167	95,000	583.50
2011-01-27	1,176	1,200	1,165	1,187	147,000	593.50
2011-01-26	1,183	1,193	1,164	1,179	96,000	589.50
2011-01-25	1,193	1,200	1,177	1,183	145,000	591.50
2011-01-24	1,147	1,189	1,139	1,185	237,000	592.50
2011-01-21	1,186	1,186	1,141	1,143	234,000	571.50
2011-01-20	1,210	1,210	1,180	1,185	125,000	592.50
2011-01-19	1,213	1,232	1,202	1,210	152,000	605
2011-01-18	1,200	1,218	1,196	1,213	103,000	606.50
2011-01-17	1,220	1,231	1,190	1,200	200,000	600
2011-01-14	1,220	1,241	1,214	1,226	94,000	613
2011-01-13	1,225	1,233	1,210	1,226	123,000	613
2011-01-12	1,258	1,258	1,219	1,220	166,000	610
2011-01-11	1,245	1,271	1,240	1,252	186,000	626
2011-01-07	1,233	1,261	1,231	1,251	185,000	625.50
2011-01-06	1,223	1,253	1,219	1,233	114,000	616.50
2011-01-05	1,193	1,211	1,190	1,206	142,000	603
2011-01-04	1,199	1,216	1,189	1,193	72,000	596.50

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