4095 日本パーカライジング(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,199	2,199	2,153	2,195	59,000	1,097.50
2013-12-27	2,145	2,169	2,098	2,169	116,000	1,084.50
2013-12-26	2,068	2,129	2,066	2,114	85,000	1,057
2013-12-25	2,066	2,080	2,045	2,076	100,000	1,038
2013-12-24	2,080	2,085	2,051	2,067	100,000	1,033.50
2013-12-20	2,077	2,092	2,071	2,083	67,000	1,041.50
2013-12-19	2,090	2,105	2,074	2,089	141,000	1,044.50
2013-12-18	2,066	2,089	2,050	2,087	129,000	1,043.50
2013-12-17	2,055	2,068	2,050	2,055	32,000	1,027.50
2013-12-16	2,080	2,094	2,046	2,048	89,000	1,024
2013-12-13	2,024	2,071	2,021	2,054	194,000	1,027
2013-12-12	2,059	2,083	2,045	2,046	50,000	1,023
2013-12-11	2,100	2,109	2,080	2,100	45,000	1,050
2013-12-10	2,100	2,121	2,096	2,115	41,000	1,057.50
2013-12-09	2,096	2,116	2,096	2,116	48,000	1,058
2013-12-06	2,087	2,099	2,061	2,096	52,000	1,048
2013-12-05	2,083	2,095	2,070	2,073	50,000	1,036.50
2013-12-04	2,107	2,119	2,078	2,083	76,000	1,041.50
2013-12-03	2,109	2,145	2,109	2,136	64,000	1,068
2013-12-02	2,106	2,130	2,097	2,109	68,000	1,054.50
2013-11-29	2,099	2,118	2,080	2,106	71,000	1,053
2013-11-28	2,073	2,128	2,073	2,124	71,000	1,062
2013-11-27	2,073	2,098	2,051	2,056	43,000	1,028
2013-11-26	2,058	2,115	2,058	2,103	93,000	1,051.50
2013-11-25	2,072	2,088	2,045	2,079	63,000	1,039.50
2013-11-22	2,080	2,080	2,057	2,058	54,000	1,029
2013-11-21	2,045	2,071	2,042	2,053	59,000	1,026.50
2013-11-20	2,063	2,083	2,039	2,046	85,000	1,023
2013-11-19	2,076	2,080	2,055	2,062	55,000	1,031
2013-11-18	2,094	2,094	2,066	2,076	39,000	1,038
2013-11-15	2,065	2,097	2,063	2,095	74,000	1,047.50
2013-11-14	2,022	2,073	2,022	2,064	95,000	1,032
2013-11-13	2,003	2,034	2,003	2,021	76,000	1,010.50
2013-11-12	2,000	2,028	2,000	2,028	89,000	1,014
2013-11-11	1,970	2,015	1,970	2,000	71,000	1,000
2013-11-08	1,980	1,998	1,951	1,980	89,000	990
2013-11-07	1,958	2,006	1,944	2,006	145,000	1,003
2013-11-06	1,877	1,932	1,877	1,930	27,000	965
2013-11-05	1,900	1,922	1,874	1,876	69,000	938
2013-11-01	1,911	1,932	1,875	1,878	61,000	939
2013-10-31	1,963	1,963	1,916	1,916	71,000	958
2013-10-30	1,910	2,000	1,910	1,989	149,000	994.50
2013-10-29	1,873	1,893	1,865	1,870	78,000	935
2013-10-28	1,902	1,919	1,877	1,906	87,000	953
2013-10-25	1,969	1,969	1,902	1,902	44,000	951
2013-10-24	1,941	1,968	1,928	1,968	35,000	984
2013-10-23	1,985	2,001	1,932	1,935	80,000	967.50
2013-10-22	1,971	2,005	1,971	1,985	28,000	992.50
2013-10-21	2,015	2,019	1,988	2,018	52,000	1,009
2013-10-18	1,973	2,014	1,973	2,005	62,000	1,002.50
2013-10-17	1,937	1,975	1,936	1,973	55,000	986.50
2013-10-16	1,964	1,981	1,936	1,948	69,000	974
2013-10-15	1,975	2,006	1,968	1,975	46,000	987.50
2013-10-11	1,934	1,984	1,934	1,976	81,000	988
2013-10-10	1,898	1,935	1,898	1,925	60,000	962.50
2013-10-09	1,890	1,923	1,885	1,923	48,000	961.50
2013-10-08	1,863	1,913	1,863	1,894	62,000	947
2013-10-07	1,903	1,910	1,854	1,862	74,000	931
2013-10-04	1,930	1,931	1,893	1,893	57,000	946.50
2013-10-03	1,950	1,979	1,941	1,941	50,000	970.50
2013-10-02	2,023	2,025	1,968	1,968	42,000	984
2013-10-01	1,985	2,039	1,985	2,022	32,000	1,011
2013-09-30	1,997	2,065	1,997	2,008	38,000	1,004
2013-09-27	2,037	2,077	2,028	2,047	63,000	1,023.50
2013-09-26	2,001	2,043	1,998	2,038	27,000	1,019
2013-09-25	1,999	2,051	1,991	2,051	92,000	1,025.50
2013-09-24	1,976	1,994	1,969	1,984	43,000	992
2013-09-20	2,005	2,013	1,976	1,976	75,000	988
2013-09-19	1,988	2,007	1,988	2,005	50,000	1,002.50
2013-09-18	1,984	2,018	1,978	1,978	33,000	989
2013-09-17	1,995	2,022	1,983	1,983	37,000	991.50
2013-09-13	1,967	1,998	1,967	1,994	103,000	997
2013-09-12	1,985	1,993	1,982	1,986	34,000	993
2013-09-11	1,960	1,995	1,960	1,985	43,000	992.50
2013-09-10	1,957	1,960	1,946	1,957	27,000	978.50
2013-09-09	1,928	1,958	1,927	1,956	80,000	978
2013-09-06	1,890	1,892	1,880	1,888	36,000	944
2013-09-05	1,898	1,915	1,897	1,898	20,000	949
2013-09-04	1,866	1,909	1,866	1,899	40,000	949.50
2013-09-03	1,871	1,919	1,871	1,903	74,000	951.50
2013-09-02	1,869	1,890	1,841	1,871	21,000	935.50
2013-08-30	1,955	1,978	1,890	1,896	81,000	948
2013-08-29	1,948	1,958	1,932	1,948	27,000	974
2013-08-28	1,899	1,939	1,892	1,927	39,000	963.50
2013-08-27	1,928	1,960	1,925	1,939	62,000	969.50
2013-08-26	1,980	1,980	1,960	1,962	17,000	981
2013-08-23	1,974	1,999	1,968	1,968	19,000	984
2013-08-22	1,942	1,970	1,928	1,949	38,000	974.50
2013-08-21	1,929	1,962	1,915	1,937	49,000	968.50
2013-08-20	1,896	1,925	1,874	1,911	68,000	955.50
2013-08-19	1,923	1,940	1,923	1,936	47,000	968
2013-08-16	1,900	1,950	1,900	1,923	39,000	961.50
2013-08-15	1,947	2,027	1,936	1,940	64,000	970
2013-08-14	1,971	2,000	1,971	1,987	43,000	993.50
2013-08-13	1,956	2,029	1,956	1,971	30,000	985.50
2013-08-12	1,880	1,964	1,880	1,953	39,000	976.50
2013-08-09	1,941	1,945	1,920	1,920	37,000	960
2013-08-08	1,914	1,993	1,914	1,938	77,000	969
2013-08-07	1,956	1,989	1,921	1,942	128,000	971
2013-08-06	1,977	1,977	1,903	1,956	99,000	978
2013-08-05	1,961	2,023	1,960	1,995	93,000	997.50
2013-08-02	1,998	2,013	1,970	2,011	102,000	1,005.50
2013-08-01	1,946	2,008	1,931	1,955	67,000	977.50
2013-07-31	2,037	2,037	1,936	1,946	53,000	973
2013-07-30	1,947	2,019	1,947	1,998	61,000	999
2013-07-29	1,970	1,990	1,966	1,972	55,000	986
2013-07-26	2,060	2,060	2,012	2,030	70,000	1,015
2013-07-25	2,140	2,140	2,100	2,110	41,000	1,055
2013-07-24	2,130	2,160	2,128	2,150	62,000	1,075
2013-07-23	2,080	2,128	2,076	2,122	31,000	1,061
2013-07-22	2,090	2,105	2,084	2,103	59,000	1,051.50
2013-07-19	2,040	2,085	2,040	2,056	99,000	1,028
2013-07-18	2,028	2,049	2,027	2,037	38,000	1,018.50
2013-07-17	1,994	2,028	1,977	2,002	56,000	1,001
2013-07-16	2,008	2,032	2,008	2,024	41,000	1,012
2013-07-12	2,007	2,014	1,990	2,014	44,000	1,007
2013-07-11	2,042	2,042	1,990	2,000	35,000	1,000
2013-07-10	2,039	2,049	2,006	2,047	72,000	1,023.50
2013-07-09	2,047	2,047	1,987	1,999	45,000	999.50
2013-07-08	2,038	2,050	1,991	1,995	34,000	997.50
2013-07-05	2,049	2,049	2,016	2,038	34,000	1,019
2013-07-04	2,048	2,048	1,998	2,035	47,000	1,017.50
2013-07-03	2,046	2,050	1,992	2,050	84,000	1,025
2013-07-02	1,970	2,048	1,964	2,047	164,000	1,023.50
2013-07-01	2,000	2,000	1,938	1,956	121,000	978
2013-06-28	1,851	1,967	1,851	1,967	94,000	983.50
2013-06-27	1,806	1,841	1,806	1,841	25,000	920.50
2013-06-26	1,809	1,815	1,753	1,804	53,000	902
2013-06-25	1,900	1,900	1,789	1,795	35,000	897.50
2013-06-24	1,880	1,916	1,880	1,888	36,000	944
2013-06-21	1,896	1,896	1,828	1,872	349,000	936
2013-06-20	1,924	1,950	1,894	1,947	126,000	973.50
2013-06-19	1,866	1,895	1,865	1,884	83,000	942
2013-06-18	1,898	1,899	1,860	1,862	51,000	931
2013-06-17	1,770	1,868	1,769	1,858	83,000	929
2013-06-14	1,712	1,772	1,686	1,763	199,000	881.50
2013-06-13	1,712	1,712	1,629	1,649	67,000	824.50
2013-06-12	1,695	1,707	1,657	1,672	65,000	836
2013-06-11	1,703	1,761	1,681	1,742	67,000	871
2013-06-10	1,707	1,748	1,707	1,727	55,000	863.50
2013-06-07	1,646	1,739	1,600	1,707	99,000	853.50
2013-06-06	1,710	1,734	1,676	1,685	74,000	842.50
2013-06-05	1,778	1,837	1,749	1,749	58,000	874.50
2013-06-04	1,801	1,802	1,764	1,778	66,000	889
2013-06-03	1,749	1,821	1,749	1,761	71,000	880.50
2013-05-31	1,760	1,819	1,736	1,748	92,000	874
2013-05-30	1,779	1,869	1,742	1,760	112,000	880
2013-05-29	1,800	1,866	1,760	1,819	100,000	909.50
2013-05-28	1,776	1,796	1,711	1,751	82,000	875.50
2013-05-27	1,802	1,816	1,768	1,778	150,000	889
2013-05-24	1,763	1,924	1,700	1,881	151,000	940.50
2013-05-23	1,940	1,985	1,803	1,803	102,000	901.50
2013-05-22	1,980	1,980	1,951	1,958	30,000	979
2013-05-21	1,979	1,983	1,940	1,962	71,000	981
2013-05-20	1,998	2,020	1,977	1,979	60,000	989.50
2013-05-17	1,941	1,999	1,905	1,993	46,000	996.50
2013-05-16	1,967	1,972	1,925	1,941	66,000	970.50
2013-05-15	2,000	2,003	1,978	1,989	47,000	994.50
2013-05-14	2,042	2,042	2,013	2,018	36,000	1,009
2013-05-13	2,037	2,037	1,960	2,016	120,000	1,008
2013-05-10	1,989	2,036	1,989	1,997	77,000	998.50
2013-05-09	2,019	2,044	1,912	1,949	58,000	974.50
2013-05-08	2,050	2,065	1,985	2,018	73,000	1,009
2013-05-07	1,971	2,035	1,971	2,029	65,000	1,014.50
2013-05-02	1,960	1,974	1,960	1,964	41,000	982
2013-05-01	1,981	1,994	1,963	1,973	60,000	986.50
2013-04-30	1,972	2,010	1,970	1,981	70,000	990.50
2013-04-26	1,995	1,995	1,965	1,971	76,000	985.50
2013-04-25	1,949	1,981	1,944	1,962	55,000	981
2013-04-24	1,908	1,960	1,880	1,931	131,000	965.50
2013-04-23	1,888	1,901	1,866	1,883	40,000	941.50
2013-04-22	1,860	1,897	1,858	1,887	75,000	943.50
2013-04-19	1,823	1,848	1,800	1,832	80,000	916
2013-04-18	1,803	1,858	1,799	1,822	79,000	911
2013-04-17	1,814	1,863	1,812	1,822	113,000	911
2013-04-16	1,720	1,827	1,720	1,775	112,000	887.50
2013-04-15	1,816	1,840	1,783	1,800	124,000	900
2013-04-12	1,783	1,823	1,783	1,816	64,000	908
2013-04-11	1,746	1,813	1,744	1,811	84,000	905.50
2013-04-10	1,772	1,781	1,768	1,773	55,000	886.50
2013-04-09	1,781	1,800	1,771	1,790	100,000	895
2013-04-08	1,760	1,820	1,739	1,760	135,000	880
2013-04-05	1,712	1,769	1,682	1,760	91,000	880
2013-04-04	1,643	1,714	1,621	1,712	106,000	856
2013-04-03	1,583	1,651	1,583	1,642	124,000	821
2013-04-02	1,601	1,645	1,601	1,616	144,000	808
2013-04-01	1,619	1,735	1,619	1,637	79,000	818.50
2013-03-29	1,640	1,663	1,640	1,652	71,000	826
2013-03-28	1,632	1,650	1,631	1,640	48,000	820
2013-03-27	1,581	1,634	1,581	1,632	46,000	816
2013-03-26	1,591	1,594	1,572	1,582	78,000	791
2013-03-25	1,601	1,629	1,572	1,591	110,000	795.50
2013-03-22	1,621	1,638	1,601	1,601	80,000	800.50
2013-03-21	1,617	1,642	1,617	1,633	62,000	816.50
2013-03-19	1,615	1,650	1,612	1,612	68,000	806
2013-03-18	1,603	1,651	1,601	1,628	66,000	814
2013-03-15	1,641	1,674	1,626	1,640	88,000	820
2013-03-14	1,674	1,688	1,627	1,641	82,000	820.50
2013-03-13	1,631	1,693	1,631	1,674	117,000	837
2013-03-12	1,665	1,665	1,630	1,651	86,000	825.50
2013-03-11	1,596	1,647	1,590	1,641	117,000	820.50
2013-03-08	1,577	1,603	1,558	1,562	179,000	781
2013-03-07	1,585	1,614	1,540	1,581	44,000	790.50
2013-03-06	1,570	1,600	1,569	1,585	87,000	792.50
2013-03-05	1,531	1,580	1,530	1,555	102,000	777.50
2013-03-04	1,547	1,547	1,520	1,531	51,000	765.50
2013-03-01	1,513	1,527	1,498	1,522	44,000	761
2013-02-28	1,516	1,534	1,485	1,513	79,000	756.50
2013-02-27	1,480	1,503	1,464	1,485	73,000	742.50
2013-02-26	1,471	1,510	1,471	1,488	44,000	744
2013-02-25	1,505	1,510	1,488	1,500	69,000	750
2013-02-22	1,513	1,513	1,467	1,471	56,000	735.50
2013-02-21	1,515	1,520	1,495	1,513	30,000	756.50
2013-02-20	1,536	1,539	1,509	1,516	81,000	758
2013-02-19	1,519	1,548	1,519	1,534	58,000	767
2013-02-18	1,480	1,532	1,480	1,524	74,000	762
2013-02-15	1,491	1,508	1,445	1,450	66,000	725
2013-02-14	1,536	1,546	1,520	1,525	69,000	762.50
2013-02-13	1,529	1,565	1,529	1,535	91,000	767.50
2013-02-12	1,500	1,555	1,500	1,528	169,000	764
2013-02-08	1,550	1,558	1,480	1,496	80,000	748
2013-02-07	1,574	1,614	1,522	1,538	209,000	769
2013-02-06	1,483	1,625	1,483	1,574	176,000	787
2013-02-05	1,467	1,479	1,438	1,453	78,000	726.50
2013-02-04	1,479	1,504	1,479	1,497	36,000	748.50
2013-02-01	1,504	1,533	1,474	1,474	64,000	737
2013-01-31	1,481	1,511	1,473	1,510	56,000	755
2013-01-30	1,487	1,502	1,486	1,495	92,000	747.50
2013-01-29	1,476	1,495	1,476	1,487	67,000	743.50
2013-01-28	1,514	1,514	1,475	1,476	68,000	738
2013-01-25	1,476	1,526	1,476	1,513	99,000	756.50
2013-01-24	1,495	1,511	1,475	1,476	89,000	738
2013-01-23	1,470	1,539	1,441	1,535	155,000	767.50
2013-01-22	1,481	1,488	1,451	1,469	68,000	734.50
2013-01-21	1,444	1,461	1,433	1,451	42,000	725.50
2013-01-18	1,442	1,449	1,416	1,443	118,000	721.50
2013-01-17	1,390	1,430	1,390	1,415	139,000	707.50
2013-01-16	1,366	1,379	1,363	1,378	77,000	689
2013-01-15	1,329	1,375	1,318	1,366	89,000	683
2013-01-11	1,304	1,344	1,304	1,329	53,000	664.50
2013-01-10	1,309	1,363	1,298	1,302	104,000	651
2013-01-09	1,288	1,330	1,266	1,309	60,000	654.50
2013-01-08	1,310	1,311	1,278	1,292	47,000	646
2013-01-07	1,319	1,319	1,287	1,301	70,000	650.50
2013-01-04	1,275	1,316	1,272	1,316	89,000	658

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