4095 日本パーカライジング(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,227	1,239	1,218	1,234	35,000	617
2012-12-27	1,235	1,247	1,225	1,228	30,000	614
2012-12-26	1,251	1,251	1,225	1,235	29,000	617.50
2012-12-25	1,260	1,266	1,234	1,241	48,000	620.50
2012-12-21	1,240	1,254	1,226	1,229	83,000	614.50
2012-12-20	1,223	1,255	1,223	1,238	71,000	619
2012-12-19	1,225	1,234	1,212	1,223	93,000	611.50
2012-12-18	1,199	1,209	1,177	1,185	59,000	592.50
2012-12-17	1,213	1,226	1,190	1,200	108,000	600
2012-12-14	1,185	1,200	1,181	1,183	179,000	591.50
2012-12-13	1,229	1,229	1,177	1,178	70,000	589
2012-12-12	1,216	1,234	1,216	1,230	66,000	615
2012-12-11	1,220	1,221	1,213	1,217	22,000	608.50
2012-12-10	1,248	1,248	1,234	1,238	24,000	619
2012-12-07	1,256	1,256	1,230	1,247	47,000	623.50
2012-12-06	1,200	1,242	1,200	1,242	67,000	621
2012-12-05	1,174	1,191	1,173	1,191	28,000	595.50
2012-12-04	1,163	1,193	1,163	1,185	36,000	592.50
2012-12-03	1,161	1,173	1,155	1,163	35,000	581.50
2012-11-30	1,179	1,179	1,144	1,144	56,000	572
2012-11-29	1,156	1,176	1,156	1,161	39,000	580.50
2012-11-28	1,145	1,158	1,135	1,156	24,000	578
2012-11-27	1,146	1,156	1,145	1,145	56,000	572.50
2012-11-26	1,140	1,173	1,140	1,147	87,000	573.50
2012-11-22	1,157	1,164	1,140	1,152	55,000	576
2012-11-21	1,180	1,180	1,149	1,156	57,000	578
2012-11-20	1,160	1,180	1,158	1,158	18,000	579
2012-11-19	1,154	1,165	1,149	1,150	54,000	575
2012-11-16	1,152	1,154	1,144	1,153	28,000	576.50
2012-11-15	1,128	1,151	1,128	1,151	11,000	575.50
2012-11-14	1,131	1,142	1,126	1,142	30,000	571
2012-11-13	1,130	1,136	1,127	1,130	27,000	565
2012-11-12	1,150	1,155	1,130	1,130	33,000	565
2012-11-09	1,146	1,165	1,116	1,156	72,000	578
2012-11-08	1,179	1,179	1,164	1,175	39,000	587.50
2012-11-07	1,191	1,191	1,179	1,180	32,000	590
2012-11-06	1,200	1,200	1,189	1,190	13,000	595
2012-11-05	1,194	1,194	1,191	1,191	2,000	595.50
2012-11-02	1,210	1,210	1,184	1,197	27,000	598.50
2012-11-01	1,208	1,210	1,204	1,208	19,000	604
2012-10-31	1,196	1,210	1,196	1,205	43,000	602.50
2012-10-30	1,192	1,213	1,174	1,181	49,000	590.50
2012-10-29	1,181	1,216	1,181	1,216	94,000	608
2012-10-26	1,189	1,190	1,151	1,186	61,000	593
2012-10-25	1,184	1,189	1,165	1,188	33,000	594
2012-10-24	1,153	1,179	1,153	1,170	35,000	585
2012-10-23	1,189	1,194	1,165	1,183	69,000	591.50
2012-10-22	1,132	1,193	1,132	1,187	42,000	593.50
2012-10-19	1,142	1,172	1,130	1,162	75,000	581
2012-10-18	1,132	1,146	1,132	1,142	42,000	571
2012-10-17	1,162	1,162	1,122	1,132	49,000	566
2012-10-16	1,126	1,150	1,126	1,134	69,000	567
2012-10-15	1,150	1,150	1,116	1,126	47,000	563
2012-10-12	1,131	1,148	1,131	1,140	67,000	570
2012-10-11	1,168	1,180	1,118	1,124	48,000	562
2012-10-10	1,197	1,203	1,195	1,198	37,000	599
2012-10-09	1,190	1,203	1,190	1,200	29,000	600
2012-10-05	1,185	1,190	1,180	1,190	12,000	595
2012-10-04	1,152	1,189	1,152	1,172	18,000	586
2012-10-03	1,169	1,171	1,144	1,154	35,000	577
2012-10-02	1,172	1,184	1,172	1,183	25,000	591.50
2012-10-01	1,189	1,189	1,153	1,175	54,000	587.50
2012-09-28	1,195	1,196	1,184	1,188	28,000	594
2012-09-27	1,172	1,200	1,172	1,194	60,000	597
2012-09-26	1,190	1,192	1,181	1,185	69,000	592.50
2012-09-25	1,180	1,200	1,180	1,199	86,000	599.50
2012-09-24	1,169	1,194	1,165	1,193	66,000	596.50
2012-09-21	1,160	1,175	1,146	1,169	86,000	584.50
2012-09-20	1,166	1,190	1,139	1,139	45,000	569.50
2012-09-19	1,200	1,208	1,191	1,193	70,000	596.50
2012-09-18	1,181	1,200	1,181	1,197	44,000	598.50
2012-09-14	1,200	1,204	1,171	1,181	134,000	590.50
2012-09-13	1,151	1,176	1,148	1,176	43,000	588
2012-09-12	1,099	1,136	1,094	1,132	50,000	566
2012-09-11	1,086	1,094	1,086	1,092	14,000	546
2012-09-10	1,094	1,098	1,090	1,095	29,000	547.50
2012-09-07	1,106	1,110	1,087	1,094	92,000	547
2012-09-06	1,120	1,120	1,099	1,104	34,000	552
2012-09-05	1,121	1,123	1,114	1,120	64,000	560
2012-09-04	1,113	1,127	1,110	1,120	61,000	560
2012-09-03	1,121	1,134	1,109	1,109	76,000	554.50
2012-08-31	1,130	1,134	1,115	1,121	83,000	560.50
2012-08-30	1,170	1,170	1,144	1,150	34,000	575
2012-08-29	1,175	1,175	1,161	1,170	15,000	585
2012-08-28	1,199	1,199	1,170	1,176	69,000	588
2012-08-27	1,200	1,216	1,188	1,195	40,000	597.50
2012-08-24	1,179	1,209	1,169	1,187	63,000	593.50
2012-08-23	1,190	1,190	1,180	1,180	77,000	590
2012-08-22	1,199	1,203	1,185	1,196	106,000	598
2012-08-21	1,185	1,194	1,184	1,191	53,000	595.50
2012-08-20	1,140	1,189	1,140	1,183	73,000	591.50
2012-08-17	1,140	1,140	1,094	1,138	24,000	569
2012-08-16	1,100	1,137	1,100	1,110	39,000	555
2012-08-15	1,104	1,108	1,092	1,099	38,000	549.50
2012-08-14	1,090	1,128	1,083	1,105	63,000	552.50
2012-08-13	1,108	1,108	1,090	1,090	26,000	545
2012-08-10	1,101	1,105	1,090	1,100	23,000	550
2012-08-09	1,096	1,109	1,075	1,101	67,000	550.50
2012-08-08	1,119	1,120	1,094	1,096	57,000	548
2012-08-07	1,097	1,120	1,086	1,095	95,000	547.50
2012-08-06	1,082	1,082	1,058	1,067	85,000	533.50
2012-08-03	1,048	1,058	1,048	1,052	96,000	526
2012-08-02	1,081	1,088	1,066	1,078	59,000	539
2012-08-01	1,088	1,093	1,078	1,090	11,000	545
2012-07-31	1,100	1,109	1,095	1,104	33,000	552
2012-07-30	1,099	1,106	1,099	1,105	13,000	552.50
2012-07-27	1,079	1,103	1,079	1,098	28,000	549
2012-07-26	1,086	1,086	1,071	1,079	39,000	539.50
2012-07-25	1,086	1,091	1,064	1,083	79,000	541.50
2012-07-24	1,087	1,095	1,083	1,091	81,000	545.50
2012-07-23	1,113	1,113	1,088	1,088	80,000	544
2012-07-20	1,146	1,146	1,121	1,121	36,000	560.50
2012-07-19	1,134	1,161	1,134	1,154	32,000	577
2012-07-18	1,166	1,180	1,134	1,134	81,000	567
2012-07-17	1,177	1,179	1,156	1,168	53,000	584
2012-07-13	1,133	1,189	1,133	1,182	78,000	591
2012-07-12	1,171	1,190	1,135	1,140	28,000	570
2012-07-11	1,175	1,175	1,172	1,172	7,000	586
2012-07-10	1,209	1,219	1,158	1,180	91,000	590
2012-07-09	1,210	1,214	1,182	1,193	78,000	596.50
2012-07-06	1,199	1,208	1,199	1,204	82,000	602
2012-07-05	1,215	1,215	1,183	1,208	76,000	604
2012-07-04	1,215	1,220	1,215	1,215	53,000	607.50
2012-07-03	1,218	1,221	1,202	1,215	88,000	607.50
2012-07-02	1,229	1,235	1,217	1,217	57,000	608.50
2012-06-29	1,228	1,237	1,209	1,229	98,000	614.50
2012-06-28	1,230	1,234	1,211	1,222	110,000	611
2012-06-27	1,182	1,238	1,180	1,210	129,000	605
2012-06-26	1,177	1,182	1,151	1,182	74,000	591
2012-06-25	1,187	1,188	1,151	1,176	102,000	588
2012-06-22	1,151	1,172	1,090	1,157	90,000	578.50
2012-06-21	1,133	1,171	1,133	1,157	83,000	578.50
2012-06-20	1,150	1,160	1,127	1,147	77,000	573.50
2012-06-19	1,108	1,140	1,105	1,127	104,000	563.50
2012-06-18	1,127	1,130	1,104	1,108	93,000	554
2012-06-15	1,114	1,114	1,082	1,105	93,000	552.50
2012-06-14	1,110	1,124	1,101	1,114	62,000	557
2012-06-13	1,115	1,129	1,106	1,110	60,000	555
2012-06-12	1,107	1,119	1,101	1,115	36,000	557.50
2012-06-11	1,104	1,135	1,104	1,125	30,000	562.50
2012-06-08	1,129	1,129	1,099	1,103	104,000	551.50
2012-06-07	1,107	1,145	1,093	1,118	67,000	559
2012-06-06	1,080	1,122	1,080	1,107	68,000	553.50
2012-06-05	1,077	1,094	1,065	1,078	61,000	539
2012-06-04	1,090	1,106	1,062	1,076	98,000	538
2012-06-01	1,155	1,204	1,112	1,120	222,000	560
2012-05-31	1,106	1,184	1,086	1,180	199,000	590
2012-05-30	1,103	1,114	1,088	1,113	88,000	556.50
2012-05-29	1,094	1,107	1,093	1,103	28,000	551.50
2012-05-28	1,105	1,119	1,090	1,094	81,000	547
2012-05-25	1,120	1,121	1,100	1,105	75,000	552.50
2012-05-24	1,145	1,162	1,125	1,131	76,000	565.50
2012-05-23	1,142	1,162	1,140	1,156	109,000	578
2012-05-22	1,144	1,174	1,144	1,170	67,000	585
2012-05-21	1,122	1,143	1,115	1,128	97,000	564
2012-05-18	1,077	1,146	1,075	1,123	300,000	561.50
2012-05-17	1,133	1,145	1,130	1,137	57,000	568.50
2012-05-16	1,150	1,150	1,128	1,133	86,000	566.50
2012-05-15	1,179	1,179	1,142	1,150	75,000	575
2012-05-14	1,185	1,189	1,171	1,180	112,000	590
2012-05-11	1,194	1,197	1,189	1,192	83,000	596
2012-05-10	1,185	1,211	1,185	1,199	175,000	599.50
2012-05-09	1,181	1,195	1,181	1,190	116,000	595
2012-05-08	1,196	1,201	1,175	1,192	97,000	596
2012-05-07	1,194	1,202	1,177	1,188	164,000	594
2012-05-02	1,213	1,221	1,209	1,221	76,000	610.50
2012-05-01	1,196	1,213	1,194	1,200	138,000	600
2012-04-27	1,209	1,217	1,185	1,196	126,000	598
2012-04-26	1,230	1,236	1,207	1,212	91,000	606
2012-04-25	1,210	1,228	1,210	1,221	57,000	610.50
2012-04-24	1,194	1,221	1,194	1,206	121,000	603
2012-04-23	1,206	1,224	1,203	1,209	67,000	604.50
2012-04-20	1,189	1,221	1,189	1,215	115,000	607.50
2012-04-19	1,228	1,240	1,205	1,207	84,000	603.50
2012-04-18	1,223	1,248	1,215	1,246	100,000	623
2012-04-17	1,186	1,209	1,186	1,199	105,000	599.50
2012-04-16	1,176	1,205	1,175	1,186	42,000	593
2012-04-13	1,179	1,209	1,178	1,191	94,000	595.50
2012-04-12	1,210	1,211	1,182	1,189	119,000	594.50
2012-04-11	1,191	1,206	1,188	1,198	92,000	599
2012-04-10	1,223	1,225	1,216	1,220	72,000	610
2012-04-09	1,240	1,240	1,221	1,223	55,000	611.50
2012-04-06	1,253	1,253	1,233	1,240	64,000	620
2012-04-05	1,254	1,267	1,246	1,258	182,000	629
2012-04-04	1,261	1,275	1,261	1,270	73,000	635
2012-04-03	1,243	1,280	1,243	1,273	88,000	636.50
2012-04-02	1,230	1,263	1,230	1,263	91,000	631.50
2012-03-30	1,234	1,236	1,215	1,227	83,000	613.50
2012-03-29	1,230	1,234	1,215	1,232	91,000	616
2012-03-28	1,220	1,234	1,220	1,230	86,000	615
2012-03-27	1,199	1,232	1,191	1,230	86,000	615
2012-03-26	1,187	1,192	1,175	1,177	101,000	588.50
2012-03-23	1,146	1,174	1,143	1,163	76,000	581.50
2012-03-22	1,144	1,171	1,144	1,158	107,000	579
2012-03-21	1,138	1,174	1,135	1,163	135,000	581.50
2012-03-19	1,164	1,182	1,164	1,168	53,000	584
2012-03-16	1,176	1,207	1,162	1,194	84,000	597
2012-03-15	1,154	1,182	1,154	1,165	120,000	582.50
2012-03-14	1,209	1,209	1,173	1,182	77,000	591
2012-03-13	1,182	1,197	1,180	1,189	88,000	594.50
2012-03-12	1,212	1,212	1,185	1,185	66,000	592.50
2012-03-09	1,200	1,219	1,192	1,212	101,000	606
2012-03-08	1,166	1,181	1,161	1,177	31,000	588.50
2012-03-07	1,129	1,165	1,129	1,165	37,000	582.50
2012-03-06	1,176	1,177	1,137	1,141	50,000	570.50
2012-03-05	1,170	1,185	1,170	1,176	39,000	588
2012-03-02	1,151	1,187	1,137	1,180	87,000	590
2012-03-01	1,188	1,208	1,136	1,151	114,000	575.50
2012-02-29	1,231	1,240	1,205	1,206	109,000	603
2012-02-28	1,195	1,250	1,195	1,250	122,000	625
2012-02-27	1,210	1,230	1,196	1,224	90,000	612
2012-02-24	1,187	1,201	1,184	1,197	61,000	598.50
2012-02-23	1,169	1,186	1,169	1,186	39,000	593
2012-02-22	1,175	1,192	1,169	1,186	74,000	593
2012-02-21	1,165	1,186	1,165	1,170	86,000	585
2012-02-20	1,160	1,183	1,160	1,171	102,000	585.50
2012-02-17	1,174	1,184	1,160	1,160	79,000	580
2012-02-16	1,169	1,180	1,161	1,174	113,000	587
2012-02-15	1,140	1,216	1,140	1,199	115,000	599.50
2012-02-14	1,106	1,146	1,105	1,140	99,000	570
2012-02-13	1,099	1,110	1,099	1,105	56,000	552.50
2012-02-10	1,110	1,114	1,095	1,100	76,000	550
2012-02-09	1,082	1,114	1,082	1,109	169,000	554.50
2012-02-08	1,037	1,078	1,028	1,078	185,000	539
2012-02-07	1,000	1,039	1,000	1,039	95,000	519.50
2012-02-06	999	1,015	985	985	16,000	492.50
2012-02-03	976	1,010	974	999	42,000	499.50
2012-02-02	996	1,007	996	1,005	48,000	502.50
2012-02-01	998	1,004	978	1,002	24,000	501
2012-01-31	992	1,007	989	1,007	40,000	503.50
2012-01-30	997	997	990	992	13,000	496
2012-01-27	995	997	984	991	24,000	495.50
2012-01-26	999	999	986	995	50,000	497.50
2012-01-25	1,011	1,011	990	999	97,000	499.50
2012-01-24	986	990	977	982	43,000	491
2012-01-23	985	990	979	984	46,000	492
2012-01-20	971	981	969	977	55,000	488.50
2012-01-19	940	955	940	951	17,000	475.50
2012-01-18	920	931	920	929	41,000	464.50
2012-01-17	920	927	917	927	20,000	463.50
2012-01-16	944	944	925	926	16,000	463
2012-01-13	940	953	940	945	29,000	472.50
2012-01-12	938	943	932	943	23,000	471.50
2012-01-11	940	946	936	944	19,000	472
2012-01-10	937	941	925	932	46,000	466
2012-01-06	945	950	930	932	26,000	466
2012-01-05	940	952	939	946	26,000	473
2012-01-04	938	945	930	943	60,000	471.50

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