4095 日本パーカライジング(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,800	2,811	2,749	2,764	82,100	1,382
2014-12-29	2,765	2,790	2,727	2,765	39,600	1,382.50
2014-12-26	2,720	2,765	2,719	2,757	60,500	1,378.50
2014-12-25	2,750	2,750	2,694	2,714	51,700	1,357
2014-12-24	2,752	2,760	2,720	2,742	111,300	1,371
2014-12-22	2,596	2,702	2,595	2,702	176,200	1,351
2014-12-19	2,515	2,570	2,513	2,552	90,500	1,276
2014-12-18	2,463	2,487	2,439	2,465	90,200	1,232.50
2014-12-17	2,358	2,424	2,358	2,378	56,600	1,189
2014-12-16	2,341	2,391	2,341	2,357	69,100	1,178.50
2014-12-15	2,418	2,464	2,391	2,394	90,000	1,197
2014-12-12	2,450	2,521	2,400	2,465	184,200	1,232.50
2014-12-11	2,496	2,513	2,477	2,495	36,100	1,247.50
2014-12-10	2,583	2,596	2,517	2,524	54,100	1,262
2014-12-09	2,628	2,657	2,608	2,621	42,500	1,310.50
2014-12-08	2,645	2,667	2,605	2,642	69,300	1,321
2014-12-05	2,626	2,635	2,595	2,631	73,700	1,315.50
2014-12-04	2,596	2,640	2,563	2,593	67,900	1,296.50
2014-12-03	2,630	2,740	2,568	2,571	77,800	1,285.50
2014-12-02	2,536	2,611	2,536	2,604	72,400	1,302
2014-12-01	2,529	2,582	2,516	2,562	42,800	1,281
2014-11-28	2,560	2,588	2,540	2,555	83,000	1,277.50
2014-11-27	2,594	2,610	2,550	2,554	65,200	1,277
2014-11-26	2,582	2,626	2,532	2,616	123,800	1,308
2014-11-25	2,532	2,585	2,514	2,577	119,800	1,288.50
2014-11-21	2,449	2,487	2,443	2,476	55,500	1,238
2014-11-20	2,470	2,470	2,436	2,448	67,900	1,224
2014-11-19	2,484	2,532	2,465	2,478	83,500	1,239
2014-11-18	2,465	2,501	2,450	2,477	76,700	1,238.50
2014-11-17	2,537	2,537	2,450	2,465	101,100	1,232.50
2014-11-14	2,572	2,572	2,527	2,560	97,200	1,280
2014-11-13	2,486	2,536	2,473	2,516	46,300	1,258
2014-11-12	2,530	2,562	2,492	2,495	66,700	1,247.50
2014-11-11	2,534	2,544	2,500	2,526	91,200	1,263
2014-11-10	2,545	2,570	2,497	2,528	87,200	1,264
2014-11-07	2,659	2,665	2,621	2,653	39,200	1,326.50
2014-11-06	2,699	2,699	2,578	2,605	90,200	1,302.50
2014-11-05	2,665	2,694	2,649	2,689	83,500	1,344.50
2014-11-04	2,724	2,724	2,645	2,665	114,000	1,332.50
2014-10-31	2,532	2,641	2,511	2,624	123,900	1,312
2014-10-30	2,480	2,509	2,475	2,487	85,600	1,243.50
2014-10-29	2,466	2,495	2,448	2,474	42,400	1,237
2014-10-28	2,441	2,479	2,432	2,466	31,900	1,233
2014-10-27	2,400	2,454	2,399	2,442	48,500	1,221
2014-10-24	2,362	2,392	2,342	2,384	52,600	1,192
2014-10-23	2,297	2,352	2,285	2,312	35,900	1,156
2014-10-22	2,274	2,335	2,264	2,328	61,700	1,164
2014-10-21	2,270	2,299	2,194	2,213	53,400	1,106.50
2014-10-20	2,237	2,300	2,237	2,298	59,100	1,149
2014-10-17	2,218	2,243	2,188	2,190	106,700	1,095
2014-10-16	2,247	2,267	2,226	2,229	54,000	1,114.50
2014-10-15	2,256	2,301	2,250	2,297	50,600	1,148.50
2014-10-14	2,240	2,292	2,240	2,256	59,100	1,128
2014-10-10	2,322	2,359	2,322	2,336	67,300	1,168
2014-10-09	2,460	2,465	2,383	2,390	34,300	1,195
2014-10-08	2,407	2,452	2,403	2,441	46,100	1,220.50
2014-10-07	2,468	2,495	2,464	2,477	54,400	1,238.50
2014-10-06	2,471	2,478	2,445	2,468	25,500	1,234
2014-10-03	2,413	2,464	2,413	2,426	31,000	1,213
2014-10-02	2,524	2,524	2,423	2,425	56,300	1,212.50
2014-10-01	2,553	2,553	2,516	2,539	68,400	1,269.50
2014-09-30	2,536	2,536	2,492	2,503	47,900	1,251.50
2014-09-29	2,561	2,577	2,512	2,536	27,500	1,268
2014-09-26	2,545	2,574	2,517	2,527	47,000	1,263.50
2014-09-25	2,529	2,558	2,513	2,554	89,000	1,277
2014-09-24	2,499	2,521	2,484	2,512	65,700	1,256
2014-09-22	2,568	2,568	2,500	2,508	35,800	1,254
2014-09-19	2,502	2,599	2,479	2,577	287,900	1,288.50
2014-09-18	2,415	2,482	2,415	2,478	52,700	1,239
2014-09-17	2,426	2,426	2,406	2,409	42,000	1,204.50
2014-09-16	2,430	2,438	2,408	2,426	74,900	1,213
2014-09-12	2,450	2,462	2,430	2,440	123,800	1,220
2014-09-11	2,510	2,512	2,446	2,459	33,200	1,229.50
2014-09-10	2,466	2,513	2,417	2,512	53,600	1,256
2014-09-09	2,496	2,496	2,449	2,469	21,500	1,234.50
2014-09-08	2,469	2,494	2,437	2,460	42,400	1,230
2014-09-05	2,445	2,465	2,400	2,419	34,600	1,209.50
2014-09-04	2,444	2,444	2,394	2,395	17,200	1,197.50
2014-09-03	2,450	2,463	2,435	2,456	38,000	1,228
2014-09-02	2,418	2,429	2,399	2,427	38,400	1,213.50
2014-09-01	2,400	2,430	2,400	2,427	16,900	1,213.50
2014-08-29	2,370	2,400	2,365	2,391	29,000	1,195.50
2014-08-28	2,404	2,408	2,374	2,388	39,700	1,194
2014-08-27	2,404	2,428	2,399	2,424	36,900	1,212
2014-08-26	2,410	2,410	2,387	2,393	16,200	1,196.50
2014-08-25	2,395	2,411	2,379	2,393	32,900	1,196.50
2014-08-22	2,429	2,440	2,385	2,395	50,700	1,197.50
2014-08-21	2,360	2,423	2,355	2,413	102,100	1,206.50
2014-08-20	2,335	2,361	2,324	2,349	70,800	1,174.50
2014-08-19	2,320	2,339	2,315	2,339	56,900	1,169.50
2014-08-18	2,268	2,309	2,268	2,306	43,100	1,153
2014-08-15	2,270	2,287	2,264	2,276	31,300	1,138
2014-08-14	2,250	2,274	2,250	2,270	29,900	1,135
2014-08-13	2,215	2,245	2,199	2,237	56,800	1,118.50
2014-08-12	2,207	2,230	2,206	2,216	26,600	1,108
2014-08-11	2,153	2,226	2,149	2,198	72,000	1,099
2014-08-08	2,189	2,205	2,091	2,102	70,800	1,051
2014-08-07	2,191	2,228	2,178	2,215	53,500	1,107.50
2014-08-06	2,210	2,240	2,199	2,203	74,200	1,101.50
2014-08-05	2,215	2,245	2,212	2,214	57,300	1,107
2014-08-04	2,233	2,248	2,222	2,225	45,000	1,112.50
2014-08-01	2,309	2,309	2,233	2,235	66,300	1,117.50
2014-07-31	2,299	2,309	2,289	2,293	48,900	1,146.50
2014-07-30	2,248	2,299	2,248	2,280	30,300	1,140
2014-07-29	2,278	2,300	2,266	2,298	35,800	1,149
2014-07-28	2,260	2,273	2,246	2,258	38,400	1,129
2014-07-25	2,259	2,259	2,229	2,255	36,800	1,127.50
2014-07-24	2,245	2,255	2,215	2,227	40,100	1,113.50
2014-07-23	2,205	2,256	2,203	2,245	91,000	1,122.50
2014-07-22	2,216	2,216	2,178	2,197	53,400	1,098.50
2014-07-18	2,190	2,216	2,170	2,189	32,600	1,094.50
2014-07-17	2,221	2,221	2,201	2,216	23,200	1,108
2014-07-16	2,202	2,233	2,202	2,217	43,500	1,108.50
2014-07-15	2,214	2,228	2,202	2,219	42,600	1,109.50
2014-07-14	2,205	2,232	2,202	2,215	34,100	1,107.50
2014-07-11	2,212	2,216	2,197	2,208	37,100	1,104
2014-07-10	2,280	2,300	2,234	2,234	35,600	1,117
2014-07-09	2,275	2,277	2,248	2,267	35,900	1,133.50
2014-07-08	2,262	2,297	2,252	2,278	61,500	1,139
2014-07-07	2,288	2,294	2,267	2,270	28,500	1,135
2014-07-04	2,328	2,328	2,286	2,293	36,700	1,146.50
2014-07-03	2,303	2,315	2,295	2,308	45,900	1,154
2014-07-02	2,286	2,331	2,286	2,303	54,200	1,151.50
2014-07-01	2,312	2,348	2,276	2,336	71,400	1,168
2014-06-30	2,299	2,330	2,269	2,322	37,900	1,161
2014-06-27	2,275	2,294	2,238	2,287	67,300	1,143.50
2014-06-26	2,339	2,340	2,291	2,301	53,500	1,150.50
2014-06-25	2,295	2,334	2,292	2,322	52,700	1,161
2014-06-24	2,287	2,330	2,245	2,292	97,400	1,146
2014-06-23	2,326	2,326	2,297	2,312	34,900	1,156
2014-06-20	2,274	2,316	2,274	2,308	61,300	1,154
2014-06-19	2,306	2,344	2,306	2,324	51,700	1,162
2014-06-18	2,295	2,332	2,294	2,327	36,200	1,163.50
2014-06-17	2,243	2,326	2,243	2,304	64,200	1,152
2014-06-16	2,284	2,292	2,235	2,243	60,800	1,121.50
2014-06-13	2,252	2,294	2,243	2,284	108,700	1,142
2014-06-12	2,280	2,308	2,267	2,280	55,300	1,140
2014-06-11	2,243	2,311	2,242	2,303	45,300	1,151.50
2014-06-10	2,300	2,309	2,268	2,277	29,500	1,138.50
2014-06-09	2,310	2,350	2,284	2,292	76,600	1,146
2014-06-06	2,338	2,338	2,277	2,292	62,200	1,146
2014-06-05	2,302	2,339	2,294	2,315	116,600	1,157.50
2014-06-04	2,277	2,291	2,244	2,274	69,200	1,137
2014-06-03	2,330	2,330	2,266	2,277	58,800	1,138.50
2014-06-02	2,269	2,321	2,236	2,300	124,300	1,150
2014-05-30	2,238	2,271	2,217	2,242	151,900	1,121
2014-05-29	2,219	2,253	2,214	2,244	80,300	1,122
2014-05-28	2,169	2,226	2,159	2,217	107,100	1,108.50
2014-05-27	2,179	2,184	2,149	2,154	45,800	1,077
2014-05-26	2,170	2,180	2,154	2,179	33,900	1,089.50
2014-05-23	2,170	2,180	2,136	2,155	64,200	1,077.50
2014-05-22	2,116	2,133	2,089	2,124	48,200	1,062
2014-05-21	2,100	2,108	2,083	2,098	40,000	1,049
2014-05-20	2,125	2,134	2,108	2,109	44,300	1,054.50
2014-05-19	2,156	2,167	2,119	2,125	71,400	1,062.50
2014-05-16	2,132	2,143	2,092	2,136	109,800	1,068
2014-05-15	2,086	2,174	2,086	2,167	147,200	1,083.50
2014-05-14	2,113	2,147	2,050	2,136	78,100	1,068
2014-05-13	2,140	2,145	2,113	2,114	71,700	1,057
2014-05-12	2,135	2,143	2,102	2,103	52,000	1,051.50
2014-05-09	2,111	2,142	2,111	2,132	100,500	1,066
2014-05-08	2,129	2,151	2,118	2,127	116,100	1,063.50
2014-05-07	2,205	2,205	2,128	2,130	112,800	1,065
2014-05-02	2,216	2,227	2,201	2,215	60,700	1,107.50
2014-05-01	2,228	2,253	2,211	2,250	92,000	1,125
2014-04-30	2,241	2,249	2,219	2,229	47,100	1,114.50
2014-04-28	2,246	2,246	2,209	2,231	48,300	1,115.50
2014-04-25	2,252	2,274	2,231	2,247	67,500	1,123.50
2014-04-24	2,300	2,300	2,242	2,262	50,600	1,131
2014-04-23	2,321	2,321	2,295	2,311	27,300	1,155.50
2014-04-22	2,336	2,336	2,285	2,286	101,200	1,143
2014-04-21	2,363	2,379	2,310	2,333	63,800	1,166.50
2014-04-18	2,339	2,348	2,286	2,348	88,100	1,174
2014-04-17	2,382	2,440	2,330	2,356	125,400	1,178
2014-04-16	2,320	2,378	2,320	2,359	100,000	1,179.50
2014-04-15	2,286	2,315	2,267	2,300	71,000	1,150
2014-04-14	2,284	2,334	2,278	2,291	126,900	1,145.50
2014-04-11	2,292	2,321	2,268	2,304	158,200	1,152
2014-04-10	2,316	2,357	2,306	2,323	154,400	1,161.50
2014-04-09	2,310	2,330	2,284	2,295	114,500	1,147.50
2014-04-08	2,388	2,407	2,346	2,358	130,100	1,179
2014-04-07	2,426	2,446	2,409	2,416	196,500	1,208
2014-04-04	2,484	2,492	2,447	2,450	162,400	1,225
2014-04-03	2,432	2,525	2,427	2,486	318,700	1,243
2014-04-02	2,400	2,481	2,377	2,382	187,200	1,191
2014-04-01	2,398	2,430	2,356	2,400	156,200	1,200
2014-03-31	2,440	2,450	2,361	2,388	166,500	1,194
2014-03-28	2,419	2,464	2,382	2,413	145,300	1,206.50
2014-03-27	2,375	2,391	2,295	2,370	111,400	1,185
2014-03-26	2,350	2,361	2,285	2,328	169,900	1,164
2014-03-25	2,287	2,353	2,277	2,284	209,700	1,142
2014-03-24	2,244	2,286	2,213	2,221	161,400	1,110.50
2014-03-20	2,156	2,161	2,110	2,111	60,300	1,055.50
2014-03-19	2,118	2,190	2,118	2,147	134,400	1,073.50
2014-03-18	2,098	2,111	2,072	2,092	25,300	1,046
2014-03-17	2,060	2,103	2,028	2,049	118,700	1,024.50
2014-03-14	2,108	2,142	2,091	2,091	147,200	1,045.50
2014-03-13	2,161	2,196	2,155	2,158	25,000	1,079
2014-03-12	2,202	2,207	2,159	2,165	35,400	1,082.50
2014-03-11	2,238	2,248	2,207	2,230	59,100	1,115
2014-03-10	2,231	2,240	2,196	2,231	99,000	1,115.50
2014-03-07	2,218	2,239	2,200	2,231	52,500	1,115.50
2014-03-06	2,200	2,225	2,151	2,216	63,800	1,108
2014-03-05	2,207	2,245	2,180	2,196	65,600	1,098
2014-03-04	2,160	2,218	2,147	2,206	74,200	1,103
2014-03-03	2,167	2,205	2,141	2,178	71,600	1,089
2014-02-28	2,212	2,215	2,180	2,195	30,000	1,097.50
2014-02-27	2,240	2,242	2,197	2,199	69,000	1,099.50
2014-02-26	2,237	2,284	2,237	2,249	69,000	1,124.50
2014-02-25	2,289	2,300	2,281	2,286	79,000	1,143
2014-02-24	2,270	2,289	2,251	2,279	71,000	1,139.50
2014-02-21	2,226	2,287	2,226	2,282	61,000	1,141
2014-02-20	2,270	2,300	2,215	2,225	63,000	1,112.50
2014-02-19	2,282	2,290	2,255	2,278	53,000	1,139
2014-02-18	2,269	2,295	2,247	2,282	117,000	1,141
2014-02-17	2,288	2,288	2,248	2,269	43,000	1,134.50
2014-02-14	2,272	2,281	2,226	2,251	89,000	1,125.50
2014-02-13	2,264	2,313	2,264	2,272	122,000	1,136
2014-02-12	2,329	2,350	2,302	2,313	212,000	1,156.50
2014-02-10	2,222	2,419	2,222	2,350	575,000	1,175
2014-02-07	2,146	2,168	2,124	2,145	90,000	1,072.50
2014-02-06	2,117	2,127	2,078	2,096	160,000	1,048
2014-02-05	2,063	2,119	2,029	2,068	191,000	1,034
2014-02-04	2,163	2,163	2,063	2,063	166,000	1,031.50
2014-02-03	2,162	2,184	2,151	2,163	87,000	1,081.50
2014-01-31	2,261	2,312	2,200	2,229	225,000	1,114.50
2014-01-30	2,249	2,276	2,236	2,261	109,000	1,130.50
2014-01-29	2,265	2,330	2,265	2,299	101,000	1,149.50
2014-01-28	2,246	2,301	2,246	2,263	154,000	1,131.50
2014-01-27	2,301	2,310	2,250	2,280	204,000	1,140
2014-01-24	2,269	2,310	2,264	2,302	192,000	1,151
2014-01-23	2,263	2,291	2,250	2,275	120,000	1,137.50
2014-01-22	2,294	2,298	2,272	2,282	59,000	1,141
2014-01-21	2,300	2,333	2,290	2,293	68,000	1,146.50
2014-01-20	2,312	2,339	2,296	2,325	44,000	1,162.50
2014-01-17	2,300	2,318	2,296	2,312	41,000	1,156
2014-01-16	2,267	2,331	2,255	2,301	162,000	1,150.50
2014-01-15	2,191	2,243	2,170	2,238	90,000	1,119
2014-01-14	2,227	2,227	2,178	2,185	133,000	1,092.50
2014-01-10	2,268	2,278	2,217	2,277	92,000	1,138.50
2014-01-09	2,283	2,297	2,243	2,268	70,000	1,134
2014-01-08	2,278	2,312	2,252	2,283	84,000	1,141.50
2014-01-07	2,273	2,273	2,219	2,228	70,000	1,114
2014-01-06	2,215	2,235	2,181	2,224	102,000	1,112

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