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
2016-12-30	1,367	1,376	1,355	1,371	75,000	1,371
2016-12-29	1,383	1,383	1,352	1,367	132,700	1,367
2016-12-28	1,371	1,383	1,363	1,379	92,100	1,379
2016-12-27	1,380	1,389	1,369	1,374	92,600	1,374
2016-12-26	1,395	1,395	1,374	1,378	142,500	1,378
2016-12-22	1,375	1,396	1,366	1,390	159,900	1,390
2016-12-21	1,402	1,406	1,362	1,379	281,500	1,379
2016-12-20	1,400	1,418	1,383	1,409	263,400	1,409
2016-12-19	1,400	1,426	1,396	1,420	278,100	1,420
2016-12-16	1,390	1,394	1,378	1,379	252,200	1,379
2016-12-15	1,375	1,383	1,371	1,377	133,600	1,377
2016-12-14	1,390	1,390	1,368	1,376	96,100	1,376
2016-12-13	1,374	1,384	1,356	1,381	125,700	1,381
2016-12-12	1,378	1,378	1,351	1,367	123,400	1,367
2016-12-09	1,363	1,375	1,353	1,369	228,000	1,369
2016-12-08	1,356	1,360	1,326	1,349	205,400	1,349
2016-12-07	1,313	1,326	1,308	1,322	142,100	1,322
2016-12-06	1,318	1,322	1,295	1,300	186,900	1,300
2016-12-05	1,276	1,303	1,276	1,298	289,900	1,298
2016-12-02	1,326	1,331	1,303	1,306	206,400	1,306
2016-12-01	1,337	1,352	1,326	1,330	253,100	1,330
2016-11-30	1,346	1,351	1,319	1,324	434,100	1,324
2016-11-29	1,347	1,363	1,345	1,356	157,000	1,356
2016-11-28	1,333	1,356	1,330	1,353	125,400	1,353
2016-11-25	1,338	1,349	1,331	1,339	135,000	1,339
2016-11-24	1,323	1,331	1,309	1,323	224,500	1,323
2016-11-22	1,316	1,335	1,310	1,324	159,400	1,324
2016-11-21	1,331	1,337	1,311	1,315	147,200	1,315
2016-11-18	1,334	1,334	1,311	1,328	162,800	1,328
2016-11-17	1,288	1,319	1,281	1,317	195,200	1,317
2016-11-16	1,306	1,308	1,285	1,302	236,400	1,302
2016-11-15	1,290	1,300	1,275	1,285	279,900	1,285
2016-11-14	1,306	1,312	1,293	1,302	273,400	1,302
2016-11-11	1,361	1,361	1,297	1,306	302,400	1,306
2016-11-10	1,379	1,397	1,347	1,349	294,200	1,349
2016-11-09	1,337	1,344	1,249	1,260	251,700	1,260
2016-11-08	1,336	1,350	1,266	1,320	298,800	1,320
2016-11-07	1,371	1,390	1,361	1,366	227,900	1,366
2016-11-04	1,378	1,380	1,356	1,360	243,200	1,360
2016-11-02	1,431	1,435	1,392	1,397	149,400	1,397
2016-11-01	1,448	1,449	1,430	1,444	159,900	1,444
2016-10-31	1,437	1,460	1,432	1,450	182,300	1,450
2016-10-28	1,448	1,450	1,432	1,440	332,600	1,440
2016-10-27	1,443	1,463	1,429	1,441	239,600	1,441
2016-10-26	1,442	1,449	1,435	1,443	170,100	1,443
2016-10-25	1,437	1,448	1,432	1,445	228,100	1,445
2016-10-24	1,423	1,436	1,421	1,429	215,600	1,429
2016-10-21	1,427	1,437	1,420	1,426	122,700	1,426
2016-10-20	1,426	1,437	1,422	1,426	116,400	1,426
2016-10-19	1,419	1,427	1,412	1,419	164,700	1,419
2016-10-17	1,435	1,444	1,405	1,438	159,200	1,438
2016-10-13	1,428	1,441	1,422	1,434	221,100	1,434
2016-10-12	1,428	1,436	1,415	1,416	126,300	1,416
2016-10-11	1,441	1,457	1,436	1,441	178,000	1,441
2016-10-07	1,431	1,439	1,419	1,430	146,300	1,430
2016-10-06	1,459	1,459	1,438	1,439	183,300	1,439
2016-10-05	1,479	1,479	1,444	1,447	264,100	1,447
2016-10-04	1,472	1,476	1,467	1,476	150,300	1,476
2016-10-03	1,467	1,481	1,456	1,467	94,600	1,467
2016-09-30	1,455	1,471	1,452	1,463	157,200	1,463
2016-09-29	1,492	1,498	1,486	1,493	94,100	1,493
2016-09-28	1,472	1,486	1,460	1,481	134,200	1,481
2016-09-27	1,421	1,462	1,412	1,462	179,800	1,462
2016-09-26	1,450	1,460	1,434	1,438	170,200	1,438
2016-09-23	1,424	1,447	1,410	1,442	191,500	1,442
2016-09-21	1,351	1,410	1,349	1,409	145,000	1,409
2016-09-20	1,321	1,361	1,321	1,349	199,300	1,349
2016-09-16	1,346	1,354	1,337	1,347	262,100	1,347
2016-09-15	1,336	1,347	1,333	1,343	81,200	1,343
2016-09-14	1,340	1,353	1,332	1,348	113,400	1,348
2016-09-13	1,347	1,357	1,342	1,350	122,200	1,350
2016-09-12	1,342	1,349	1,334	1,342	146,400	1,342
2016-09-09	1,366	1,369	1,355	1,364	217,300	1,364
2016-09-08	1,363	1,369	1,352	1,366	116,700	1,366
2016-09-07	1,366	1,368	1,345	1,360	392,800	1,360
2016-09-06	1,361	1,384	1,357	1,380	61,400	1,380
2016-09-05	1,365	1,369	1,354	1,364	114,000	1,364
2016-09-02	1,346	1,353	1,330	1,351	81,200	1,351
2016-09-01	1,370	1,372	1,348	1,359	91,900	1,359
2016-08-31	1,360	1,382	1,354	1,381	111,000	1,381
2016-08-30	1,350	1,356	1,344	1,347	73,500	1,347
2016-08-29	1,365	1,376	1,345	1,350	136,900	1,350
2016-08-26	1,352	1,369	1,346	1,358	159,200	1,358
2016-08-25	1,354	1,360	1,338	1,351	177,600	1,351
2016-08-24	1,312	1,355	1,303	1,351	309,100	1,351
2016-08-23	1,309	1,323	1,305	1,312	170,300	1,312
2016-08-22	1,300	1,314	1,300	1,310	150,400	1,310
2016-08-19	1,248	1,318	1,247	1,318	325,500	1,318
2016-08-18	1,221	1,245	1,217	1,235	155,800	1,235
2016-08-17	1,246	1,246	1,214	1,224	230,200	1,224
2016-08-16	1,274	1,280	1,256	1,257	260,800	1,257
2016-08-15	1,288	1,288	1,267	1,270	60,200	1,270
2016-08-12	1,300	1,302	1,287	1,300	99,000	1,300
2016-08-10	1,282	1,283	1,267	1,283	79,500	1,283
2016-08-09	1,280	1,292	1,272	1,288	124,200	1,288
2016-08-08	1,299	1,304	1,266	1,289	400,500	1,289
2016-08-05	1,221	1,226	1,196	1,202	182,300	1,202
2016-08-04	1,205	1,224	1,203	1,222	164,700	1,222
2016-08-03	1,206	1,223	1,193	1,198	182,200	1,198
2016-08-02	1,222	1,245	1,209	1,236	158,700	1,236
2016-08-01	1,219	1,243	1,205	1,236	130,100	1,236
2016-07-29	1,242	1,256	1,217	1,247	194,100	1,247
2016-07-28	1,247	1,263	1,241	1,243	191,600	1,243
2016-07-27	1,269	1,279	1,247	1,254	290,100	1,254
2016-07-26	1,266	1,273	1,243	1,244	202,800	1,244
2016-07-25	1,273	1,284	1,257	1,271	154,600	1,271
2016-07-22	1,250	1,273	1,238	1,273	115,100	1,273
2016-07-21	1,263	1,285	1,263	1,273	139,800	1,273
2016-07-20	1,239	1,243	1,224	1,241	206,200	1,241
2016-07-19	1,249	1,263	1,241	1,259	124,500	1,259
2016-07-15	1,251	1,283	1,246	1,251	222,800	1,251
2016-07-14	1,197	1,243	1,195	1,237	146,500	1,237
2016-07-13	1,225	1,225	1,199	1,203	128,400	1,203
2016-07-12	1,180	1,206	1,179	1,195	157,600	1,195
2016-07-11	1,123	1,162	1,120	1,152	116,600	1,152
2016-07-08	1,114	1,127	1,092	1,093	127,000	1,093
2016-07-07	1,118	1,120	1,098	1,104	166,200	1,104
2016-07-06	1,082	1,094	1,077	1,091	176,900	1,091
2016-07-05	1,087	1,105	1,087	1,103	88,100	1,103
2016-07-04	1,084	1,096	1,073	1,092	99,800	1,092
2016-07-01	1,082	1,109	1,078	1,096	118,700	1,096
2016-06-30	1,085	1,095	1,066	1,069	114,100	1,069
2016-06-29	1,056	1,083	1,041	1,061	122,200	1,061
2016-06-28	1,019	1,057	1,007	1,045	167,600	1,045
2016-06-27	1,035	1,056	1,024	1,043	186,800	1,043
2016-06-24	1,095	1,105	1,002	1,007	238,100	1,007
2016-06-23	1,075	1,095	1,074	1,092	89,700	1,092
2016-06-22	1,084	1,097	1,063	1,073	112,300	1,073
2016-06-21	1,077	1,099	1,062	1,096	126,000	1,096
2016-06-20	1,080	1,098	1,061	1,087	88,400	1,087
2016-06-17	1,053	1,068	1,052	1,056	225,500	1,056
2016-06-16	1,068	1,077	1,020	1,035	124,000	1,035
2016-06-15	1,066	1,079	1,061	1,071	154,900	1,071
2016-06-14	1,080	1,095	1,064	1,074	244,400	1,074
2016-06-13	1,096	1,101	1,085	1,085	199,500	1,085
2016-06-10	1,129	1,192	1,118	1,132	307,700	1,132
2016-06-09	1,120	1,129	1,114	1,123	115,000	1,123
2016-06-08	1,135	1,135	1,113	1,128	118,400	1,128
2016-06-07	1,125	1,136	1,120	1,133	107,900	1,133
2016-06-06	1,101	1,118	1,090	1,113	218,300	1,113
2016-06-03	1,107	1,133	1,102	1,120	132,100	1,120
2016-06-02	1,109	1,113	1,095	1,101	275,400	1,101
2016-06-01	1,120	1,135	1,100	1,121	171,600	1,121
2016-05-31	1,123	1,144	1,110	1,134	385,100	1,134
2016-05-30	1,117	1,126	1,103	1,124	174,700	1,124
2016-05-27	1,100	1,117	1,095	1,104	134,800	1,104
2016-05-26	1,085	1,100	1,077	1,088	163,100	1,088
2016-05-25	1,071	1,079	1,053	1,070	189,300	1,070
2016-05-24	1,039	1,077	1,038	1,052	271,800	1,052
2016-05-23	1,034	1,040	1,016	1,037	121,900	1,037
2016-05-20	1,017	1,039	1,016	1,035	106,200	1,035
2016-05-19	1,013	1,021	1,004	1,018	126,400	1,018
2016-05-18	995	1,006	984	1,005	170,900	1,005
2016-05-17	958	995	943	994	256,800	994
2016-05-16	951	979	948	963	145,700	963
2016-05-13	969	973	949	951	148,300	951
2016-05-12	961	974	957	972	93,300	972
2016-05-11	995	997	970	972	99,000	972
2016-05-10	947	988	944	978	240,600	978
2016-05-09	961	961	945	946	75,000	946
2016-05-06	936	951	932	946	153,300	946
2016-05-02	939	955	937	941	279,600	941
2016-04-28	1,029	1,041	973	983	223,500	983
2016-04-27	1,027	1,029	1,009	1,019	134,900	1,019
2016-04-26	1,031	1,032	1,010	1,020	113,800	1,020
2016-04-25	1,032	1,040	1,002	1,036	161,500	1,036
2016-04-22	1,015	1,029	1,004	1,029	157,800	1,029
2016-04-21	1,022	1,028	1,008	1,026	121,800	1,026
2016-04-20	1,022	1,029	996	1,001	149,900	1,001
2016-04-19	1,000	1,015	986	1,009	142,700	1,009
2016-04-18	966	980	959	972	183,100	972
2016-04-15	983	1,008	963	996	137,900	996
2016-04-14	1,000	1,004	988	1,004	258,200	1,004
2016-04-13	972	988	970	980	132,100	980
2016-04-12	939	969	933	957	155,700	957
2016-04-11	940	958	930	943	147,600	943
2016-04-08	935	967	922	952	331,700	952
2016-04-07	958	972	954	958	187,900	958
2016-04-06	969	981	947	973	325,500	973
2016-04-05	986	995	966	972	282,100	972
2016-04-04	970	1,011	964	995	266,100	995
2016-04-01	1,002	1,020	958	971	490,200	971
2016-03-31	1,061	1,061	1,018	1,018	244,900	1,018
2016-03-30	1,047	1,069	1,033	1,057	337,800	1,057
2016-03-29	1,034	1,047	1,020	1,044	280,300	1,044
2016-03-28	1,031	1,047	1,022	1,047	298,800	1,047
2016-03-25	1,005	1,017	995	1,017	133,800	1,017
2016-03-24	1,007	1,018	995	1,002	163,000	1,002
2016-03-23	1,032	1,038	1,007	1,016	116,900	1,016
2016-03-22	1,025	1,044	1,011	1,024	149,900	1,024
2016-03-18	1,008	1,032	999	1,010	206,900	1,010
2016-03-17	1,029	1,042	1,005	1,016	181,100	1,016
2016-03-16	1,029	1,038	1,018	1,019	107,400	1,019
2016-03-15	1,048	1,058	1,032	1,045	192,500	1,045
2016-03-14	1,032	1,060	1,022	1,050	150,600	1,050
2016-03-11	1,000	1,019	992	1,016	316,800	1,016
2016-03-10	987	999	980	996	158,800	996
2016-03-09	984	990	962	975	185,400	975
2016-03-08	988	999	972	990	226,300	990
2016-03-07	989	998	986	990	153,800	990
2016-03-04	970	989	965	982	216,600	982
2016-03-03	955	974	955	971	98,800	971
2016-03-02	951	971	945	964	140,400	964
2016-03-01	906	930	903	923	274,500	923
2016-02-29	939	950	906	906	340,300	906
2016-02-26	960	960	931	933	193,500	933
2016-02-25	952	972	952	962	182,300	962
2016-02-24	937	963	936	943	183,600	943
2016-02-23	971	980	943	944	168,300	944
2016-02-22	970	985	964	972	266,800	972
2016-02-19	997	1,014	966	977	347,200	977
2016-02-18	997	1,027	994	1,014	229,100	1,014
2016-02-17	971	989	948	967	230,900	967
2016-02-16	957	996	954	970	161,900	970
2016-02-15	933	974	932	966	211,000	966
2016-02-12	946	951	899	899	275,600	899
2016-02-10	1,026	1,036	968	980	241,000	980
2016-02-09	1,034	1,035	1,005	1,010	213,700	1,010
2016-02-08	1,004	1,094	1,004	1,086	327,900	1,086
2016-02-05	1,046	1,055	1,022	1,034	277,800	1,034
2016-02-04	1,066	1,083	1,059	1,059	210,700	1,059
2016-02-03	1,105	1,105	1,066	1,074	223,000	1,074
2016-02-02	1,114	1,143	1,111	1,124	136,400	1,124
2016-02-01	1,134	1,164	1,124	1,130	299,300	1,130
2016-01-29	1,099	1,147	1,096	1,129	342,600	1,129
2016-01-28	1,095	1,114	1,093	1,098	174,200	1,098
2016-01-27	1,105	1,120	1,097	1,101	195,300	1,101
2016-01-26	1,106	1,111	1,085	1,085	82,300	1,085
2016-01-25	1,123	1,136	1,109	1,121	114,600	1,121
2016-01-22	1,081	1,111	1,070	1,109	200,400	1,109
2016-01-21	1,071	1,103	1,050	1,051	224,800	1,051
2016-01-20	1,123	1,134	1,079	1,080	128,100	1,080
2016-01-19	1,126	1,150	1,115	1,128	205,700	1,128
2016-01-18	1,126	1,145	1,111	1,138	146,400	1,138
2016-01-15	1,160	1,173	1,148	1,155	233,500	1,155
2016-01-14	1,140	1,157	1,113	1,136	189,200	1,136
2016-01-13	1,130	1,162	1,130	1,160	136,500	1,160
2016-01-12	1,125	1,155	1,117	1,127	212,900	1,127
2016-01-08	1,150	1,168	1,142	1,144	265,900	1,144
2016-01-07	1,199	1,220	1,170	1,170	217,600	1,170
2016-01-06	1,220	1,239	1,187	1,194	121,600	1,194
2016-01-05	1,193	1,229	1,193	1,215	133,400	1,215
2016-01-04	1,241	1,242	1,187	1,193	150,400	1,193

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