1. HOME >
  2. 株価時系列 >
  3. 4095 >
  4. 2016年

4095 日本パーカライジング(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3671,3761,3551,37175,0001,371
2016-12-291,3831,3831,3521,367132,7001,367
2016-12-281,3711,3831,3631,37992,1001,379
2016-12-271,3801,3891,3691,37492,6001,374
2016-12-261,3951,3951,3741,378142,5001,378
2016-12-221,3751,3961,3661,390159,9001,390
2016-12-211,4021,4061,3621,379281,5001,379
2016-12-201,4001,4181,3831,409263,4001,409
2016-12-191,4001,4261,3961,420278,1001,420
2016-12-161,3901,3941,3781,379252,2001,379
2016-12-151,3751,3831,3711,377133,6001,377
2016-12-141,3901,3901,3681,37696,1001,376
2016-12-131,3741,3841,3561,381125,7001,381
2016-12-121,3781,3781,3511,367123,4001,367
2016-12-091,3631,3751,3531,369228,0001,369
2016-12-081,3561,3601,3261,349205,4001,349
2016-12-071,3131,3261,3081,322142,1001,322
2016-12-061,3181,3221,2951,300186,9001,300
2016-12-051,2761,3031,2761,298289,9001,298
2016-12-021,3261,3311,3031,306206,4001,306
2016-12-011,3371,3521,3261,330253,1001,330
2016-11-301,3461,3511,3191,324434,1001,324
2016-11-291,3471,3631,3451,356157,0001,356
2016-11-281,3331,3561,3301,353125,4001,353
2016-11-251,3381,3491,3311,339135,0001,339
2016-11-241,3231,3311,3091,323224,5001,323
2016-11-221,3161,3351,3101,324159,4001,324
2016-11-211,3311,3371,3111,315147,2001,315
2016-11-181,3341,3341,3111,328162,8001,328
2016-11-171,2881,3191,2811,317195,2001,317
2016-11-161,3061,3081,2851,302236,4001,302
2016-11-151,2901,3001,2751,285279,9001,285
2016-11-141,3061,3121,2931,302273,4001,302
2016-11-111,3611,3611,2971,306302,4001,306
2016-11-101,3791,3971,3471,349294,2001,349
2016-11-091,3371,3441,2491,260251,7001,260
2016-11-081,3361,3501,2661,320298,8001,320
2016-11-071,3711,3901,3611,366227,9001,366
2016-11-041,3781,3801,3561,360243,2001,360
2016-11-021,4311,4351,3921,397149,4001,397
2016-11-011,4481,4491,4301,444159,9001,444
2016-10-311,4371,4601,4321,450182,3001,450
2016-10-281,4481,4501,4321,440332,6001,440
2016-10-271,4431,4631,4291,441239,6001,441
2016-10-261,4421,4491,4351,443170,1001,443
2016-10-251,4371,4481,4321,445228,1001,445
2016-10-241,4231,4361,4211,429215,6001,429
2016-10-211,4271,4371,4201,426122,7001,426
2016-10-201,4261,4371,4221,426116,4001,426
2016-10-191,4191,4271,4121,419164,7001,419
2016-10-171,4351,4441,4051,438159,2001,438
2016-10-131,4281,4411,4221,434221,1001,434
2016-10-121,4281,4361,4151,416126,3001,416
2016-10-111,4411,4571,4361,441178,0001,441
2016-10-071,4311,4391,4191,430146,3001,430
2016-10-061,4591,4591,4381,439183,3001,439
2016-10-051,4791,4791,4441,447264,1001,447
2016-10-041,4721,4761,4671,476150,3001,476
2016-10-031,4671,4811,4561,46794,6001,467
2016-09-301,4551,4711,4521,463157,2001,463
2016-09-291,4921,4981,4861,49394,1001,493
2016-09-281,4721,4861,4601,481134,2001,481
2016-09-271,4211,4621,4121,462179,8001,462
2016-09-261,4501,4601,4341,438170,2001,438
2016-09-231,4241,4471,4101,442191,5001,442
2016-09-211,3511,4101,3491,409145,0001,409
2016-09-201,3211,3611,3211,349199,3001,349
2016-09-161,3461,3541,3371,347262,1001,347
2016-09-151,3361,3471,3331,34381,2001,343
2016-09-141,3401,3531,3321,348113,4001,348
2016-09-131,3471,3571,3421,350122,2001,350
2016-09-121,3421,3491,3341,342146,4001,342
2016-09-091,3661,3691,3551,364217,3001,364
2016-09-081,3631,3691,3521,366116,7001,366
2016-09-071,3661,3681,3451,360392,8001,360
2016-09-061,3611,3841,3571,38061,4001,380
2016-09-051,3651,3691,3541,364114,0001,364
2016-09-021,3461,3531,3301,35181,2001,351
2016-09-011,3701,3721,3481,35991,9001,359
2016-08-311,3601,3821,3541,381111,0001,381
2016-08-301,3501,3561,3441,34773,5001,347
2016-08-291,3651,3761,3451,350136,9001,350
2016-08-261,3521,3691,3461,358159,2001,358
2016-08-251,3541,3601,3381,351177,6001,351
2016-08-241,3121,3551,3031,351309,1001,351
2016-08-231,3091,3231,3051,312170,3001,312
2016-08-221,3001,3141,3001,310150,4001,310
2016-08-191,2481,3181,2471,318325,5001,318
2016-08-181,2211,2451,2171,235155,8001,235
2016-08-171,2461,2461,2141,224230,2001,224
2016-08-161,2741,2801,2561,257260,8001,257
2016-08-151,2881,2881,2671,27060,2001,270
2016-08-121,3001,3021,2871,30099,0001,300
2016-08-101,2821,2831,2671,28379,5001,283
2016-08-091,2801,2921,2721,288124,2001,288
2016-08-081,2991,3041,2661,289400,5001,289
2016-08-051,2211,2261,1961,202182,3001,202
2016-08-041,2051,2241,2031,222164,7001,222
2016-08-031,2061,2231,1931,198182,2001,198
2016-08-021,2221,2451,2091,236158,7001,236
2016-08-011,2191,2431,2051,236130,1001,236
2016-07-291,2421,2561,2171,247194,1001,247
2016-07-281,2471,2631,2411,243191,6001,243
2016-07-271,2691,2791,2471,254290,1001,254
2016-07-261,2661,2731,2431,244202,8001,244
2016-07-251,2731,2841,2571,271154,6001,271
2016-07-221,2501,2731,2381,273115,1001,273
2016-07-211,2631,2851,2631,273139,8001,273
2016-07-201,2391,2431,2241,241206,2001,241
2016-07-191,2491,2631,2411,259124,5001,259
2016-07-151,2511,2831,2461,251222,8001,251
2016-07-141,1971,2431,1951,237146,5001,237
2016-07-131,2251,2251,1991,203128,4001,203
2016-07-121,1801,2061,1791,195157,6001,195
2016-07-111,1231,1621,1201,152116,6001,152
2016-07-081,1141,1271,0921,093127,0001,093
2016-07-071,1181,1201,0981,104166,2001,104
2016-07-061,0821,0941,0771,091176,9001,091
2016-07-051,0871,1051,0871,10388,1001,103
2016-07-041,0841,0961,0731,09299,8001,092
2016-07-011,0821,1091,0781,096118,7001,096
2016-06-301,0851,0951,0661,069114,1001,069
2016-06-291,0561,0831,0411,061122,2001,061
2016-06-281,0191,0571,0071,045167,6001,045
2016-06-271,0351,0561,0241,043186,8001,043
2016-06-241,0951,1051,0021,007238,1001,007
2016-06-231,0751,0951,0741,09289,7001,092
2016-06-221,0841,0971,0631,073112,3001,073
2016-06-211,0771,0991,0621,096126,0001,096
2016-06-201,0801,0981,0611,08788,4001,087
2016-06-171,0531,0681,0521,056225,5001,056
2016-06-161,0681,0771,0201,035124,0001,035
2016-06-151,0661,0791,0611,071154,9001,071
2016-06-141,0801,0951,0641,074244,4001,074
2016-06-131,0961,1011,0851,085199,5001,085
2016-06-101,1291,1921,1181,132307,7001,132
2016-06-091,1201,1291,1141,123115,0001,123
2016-06-081,1351,1351,1131,128118,4001,128
2016-06-071,1251,1361,1201,133107,9001,133
2016-06-061,1011,1181,0901,113218,3001,113
2016-06-031,1071,1331,1021,120132,1001,120
2016-06-021,1091,1131,0951,101275,4001,101
2016-06-011,1201,1351,1001,121171,6001,121
2016-05-311,1231,1441,1101,134385,1001,134
2016-05-301,1171,1261,1031,124174,7001,124
2016-05-271,1001,1171,0951,104134,8001,104
2016-05-261,0851,1001,0771,088163,1001,088
2016-05-251,0711,0791,0531,070189,3001,070
2016-05-241,0391,0771,0381,052271,8001,052
2016-05-231,0341,0401,0161,037121,9001,037
2016-05-201,0171,0391,0161,035106,2001,035
2016-05-191,0131,0211,0041,018126,4001,018
2016-05-189951,0069841,005170,9001,005
2016-05-17958995943994256,800994
2016-05-16951979948963145,700963
2016-05-13969973949951148,300951
2016-05-1296197495797293,300972
2016-05-1199599797097299,000972
2016-05-10947988944978240,600978
2016-05-0996196194594675,000946
2016-05-06936951932946153,300946
2016-05-02939955937941279,600941
2016-04-281,0291,041973983223,500983
2016-04-271,0271,0291,0091,019134,9001,019
2016-04-261,0311,0321,0101,020113,8001,020
2016-04-251,0321,0401,0021,036161,5001,036
2016-04-221,0151,0291,0041,029157,8001,029
2016-04-211,0221,0281,0081,026121,8001,026
2016-04-201,0221,0299961,001149,9001,001
2016-04-191,0001,0159861,009142,7001,009
2016-04-18966980959972183,100972
2016-04-159831,008963996137,900996
2016-04-141,0001,0049881,004258,2001,004
2016-04-13972988970980132,100980
2016-04-12939969933957155,700957
2016-04-11940958930943147,600943
2016-04-08935967922952331,700952
2016-04-07958972954958187,900958
2016-04-06969981947973325,500973
2016-04-05986995966972282,100972
2016-04-049701,011964995266,100995
2016-04-011,0021,020958971490,200971
2016-03-311,0611,0611,0181,018244,9001,018
2016-03-301,0471,0691,0331,057337,8001,057
2016-03-291,0341,0471,0201,044280,3001,044
2016-03-281,0311,0471,0221,047298,8001,047
2016-03-251,0051,0179951,017133,8001,017
2016-03-241,0071,0189951,002163,0001,002
2016-03-231,0321,0381,0071,016116,9001,016
2016-03-221,0251,0441,0111,024149,9001,024
2016-03-181,0081,0329991,010206,9001,010
2016-03-171,0291,0421,0051,016181,1001,016
2016-03-161,0291,0381,0181,019107,4001,019
2016-03-151,0481,0581,0321,045192,5001,045
2016-03-141,0321,0601,0221,050150,6001,050
2016-03-111,0001,0199921,016316,8001,016
2016-03-10987999980996158,800996
2016-03-09984990962975185,400975
2016-03-08988999972990226,300990
2016-03-07989998986990153,800990
2016-03-04970989965982216,600982
2016-03-0395597495597198,800971
2016-03-02951971945964140,400964
2016-03-01906930903923274,500923
2016-02-29939950906906340,300906
2016-02-26960960931933193,500933
2016-02-25952972952962182,300962
2016-02-24937963936943183,600943
2016-02-23971980943944168,300944
2016-02-22970985964972266,800972
2016-02-199971,014966977347,200977
2016-02-189971,0279941,014229,1001,014
2016-02-17971989948967230,900967
2016-02-16957996954970161,900970
2016-02-15933974932966211,000966
2016-02-12946951899899275,600899
2016-02-101,0261,036968980241,000980
2016-02-091,0341,0351,0051,010213,7001,010
2016-02-081,0041,0941,0041,086327,9001,086
2016-02-051,0461,0551,0221,034277,8001,034
2016-02-041,0661,0831,0591,059210,7001,059
2016-02-031,1051,1051,0661,074223,0001,074
2016-02-021,1141,1431,1111,124136,4001,124
2016-02-011,1341,1641,1241,130299,3001,130
2016-01-291,0991,1471,0961,129342,6001,129
2016-01-281,0951,1141,0931,098174,2001,098
2016-01-271,1051,1201,0971,101195,3001,101
2016-01-261,1061,1111,0851,08582,3001,085
2016-01-251,1231,1361,1091,121114,6001,121
2016-01-221,0811,1111,0701,109200,4001,109
2016-01-211,0711,1031,0501,051224,8001,051
2016-01-201,1231,1341,0791,080128,1001,080
2016-01-191,1261,1501,1151,128205,7001,128
2016-01-181,1261,1451,1111,138146,4001,138
2016-01-151,1601,1731,1481,155233,5001,155
2016-01-141,1401,1571,1131,136189,2001,136
2016-01-131,1301,1621,1301,160136,5001,160
2016-01-121,1251,1551,1171,127212,9001,127
2016-01-081,1501,1681,1421,144265,9001,144
2016-01-071,1991,2201,1701,170217,6001,170
2016-01-061,2201,2391,1871,194121,6001,194
2016-01-051,1931,2291,1931,215133,4001,215
2016-01-041,2411,2421,1871,193150,4001,193

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