1. HOME >
  2. 株価時系列 >
  3. 4095 >
  4. 2019年

4095 日本パーカライジング(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1821,1851,1691,176138,7001,176
2019-12-271,1981,1991,1861,198119,4001,198
2019-12-261,1661,1801,1651,180101,2001,180
2019-12-251,1921,1921,1671,16979,4001,169
2019-12-241,2031,2051,1901,196111,1001,196
2019-12-231,2081,2081,1921,200161,2001,200
2019-12-201,1961,2161,1961,208269,5001,208
2019-12-191,1751,1921,1741,188120,0001,188
2019-12-181,1851,1891,1741,185242,6001,185
2019-12-171,1841,1891,1771,189177,6001,189
2019-12-161,1911,1971,1711,172136,6001,172
2019-12-131,1951,2061,1891,194289,8001,194
2019-12-121,1681,1731,1551,157108,1001,157
2019-12-111,1701,1721,1551,161150,8001,161
2019-12-101,1791,1861,1701,176220,4001,176
2019-12-091,1861,1881,1771,183102,4001,183
2019-12-061,1941,1951,1691,174231,1001,174
2019-12-051,1811,1861,1711,180170,2001,180
2019-12-041,1561,1741,1521,171307,7001,171
2019-12-031,1481,1721,1421,167264,7001,167
2019-12-021,1751,1881,1661,167208,6001,167
2019-11-291,1491,1641,1471,161348,0001,161
2019-11-281,1611,1611,1371,141207,8001,141
2019-11-271,1591,1691,1551,160273,5001,160
2019-11-261,1741,1801,1581,162275,8001,162
2019-11-251,1601,1731,1561,166227,1001,166
2019-11-221,1421,1601,1421,143287,9001,143
2019-11-211,1651,1651,1291,139773,6001,139
2019-11-201,1851,1911,1641,176283,6001,176
2019-11-191,2081,2111,1901,195181,9001,195
2019-11-181,2341,2351,2101,219117,4001,219
2019-11-151,2361,2421,2251,236123,7001,236
2019-11-141,2561,2601,2221,227166,1001,227
2019-11-131,2801,2831,2501,260230,4001,260
2019-11-121,2791,2811,2571,281144,5001,281
2019-11-111,3001,3021,2721,281178,1001,281
2019-11-081,2891,2891,2701,281163,6001,281
2019-11-071,2761,2871,2511,260136,9001,260
2019-11-061,2761,2801,2581,274132,5001,274
2019-11-051,2631,2761,2531,275183,2001,275
2019-11-011,2611,2661,2401,242127,1001,242
2019-10-311,2851,2851,2641,283160,7001,283
2019-10-301,2551,2831,2351,278515,5001,278
2019-10-291,2511,2661,2471,255185,5001,255
2019-10-281,2391,2431,2241,234126,7001,234
2019-10-251,2311,2401,2131,239198,9001,239
2019-10-241,2561,2571,2271,233163,6001,233
2019-10-231,2531,2541,2221,242127,2001,242
2019-10-211,2521,2551,2371,241122,5001,241
2019-10-181,2551,2721,2391,249195,2001,249
2019-10-171,2541,2571,2371,250218,5001,250
2019-10-161,2391,2491,2271,237251,3001,237
2019-10-151,2221,2281,2101,213197,2001,213
2019-10-111,1881,1921,1701,189162,1001,189
2019-10-101,1761,1771,1531,173120,6001,173
2019-10-091,1701,1751,1571,175114,9001,175
2019-10-081,1771,1861,1681,180160,9001,180
2019-10-071,1561,1671,1481,158113,1001,158
2019-10-041,1561,1661,1471,162141,1001,162
2019-10-031,1611,1681,1541,166131,3001,166
2019-10-021,1971,2221,1971,200174,0001,200
2019-10-011,1761,2001,1761,193133,3001,193
2019-09-301,1661,1841,1561,171175,3001,171
2019-09-271,2191,2191,1681,182170,1001,182
2019-09-261,2431,2541,2231,229173,5001,229
2019-09-251,2161,2161,1971,213101,3001,213
2019-09-241,2171,2321,2061,220133,0001,220
2019-09-201,2451,2451,2041,214192,1001,214
2019-09-191,2221,2341,2151,224241,7001,224
2019-09-181,2391,2391,2071,225223,6001,225
2019-09-171,2361,2381,2201,226160,9001,226
2019-09-131,2451,2451,2191,241275,8001,241
2019-09-121,2211,2391,2111,232266,7001,232
2019-09-111,1881,2031,1771,203217,8001,203
2019-09-101,1731,1801,1531,180163,7001,180
2019-09-091,1581,1631,1471,163112,3001,163
2019-09-061,1661,1671,1461,155103,4001,155
2019-09-051,1361,1701,1361,162147,7001,162
2019-09-041,1431,1441,1211,123127,7001,123
2019-09-031,1441,1581,1431,15096,8001,150
2019-09-021,1671,1741,1461,148113,1001,148
2019-08-301,1661,1781,1501,176212,9001,176
2019-08-291,1361,1471,1221,146929,0001,146
2019-08-281,1231,1321,1161,128197,7001,128
2019-08-271,1081,1301,1071,123255,5001,123
2019-08-261,0811,0921,0801,087291,6001,087
2019-08-231,1421,1451,1271,133166,4001,133
2019-08-221,1311,1351,1201,135134,7001,135
2019-08-211,1161,1241,1111,116129,1001,116
2019-08-201,1241,1401,1211,140126,3001,140
2019-08-191,1371,1441,1201,124168,3001,124
2019-08-161,1051,1211,1001,116168,7001,116
2019-08-151,0941,1231,0901,121194,8001,121
2019-08-141,1291,1381,1211,128250,0001,128
2019-08-131,1111,1241,1001,116278,3001,116
2019-08-091,1421,1571,1301,146217,5001,146
2019-08-081,1141,1341,1001,127247,3001,127
2019-08-071,1171,1291,1071,119174,2001,119
2019-08-061,0601,1401,0601,131245,0001,131
2019-08-051,1391,1521,1031,120261,6001,120
2019-08-021,1711,1731,1301,136218,0001,136
2019-08-011,2071,2131,1971,20196,5001,201
2019-07-311,2051,2371,1951,219243,3001,219
2019-07-301,2071,2231,2071,215185,1001,215
2019-07-291,2001,2021,1891,200183,3001,200
2019-07-261,2261,2261,2001,211102,9001,211
2019-07-251,2241,2511,2201,237196,3001,237
2019-07-241,1991,2171,1901,207196,7001,207
2019-07-231,1631,1941,1611,184160,0001,184
2019-07-221,1591,1721,1551,160151,9001,160
2019-07-191,1231,1581,1191,154209,7001,154
2019-07-181,1631,1661,1141,119265,8001,119
2019-07-171,1851,1931,1751,183164,2001,183
2019-07-161,1881,1951,1801,19382,5001,193
2019-07-121,1911,2011,1891,19890,4001,198
2019-07-111,1831,2101,1811,196170,5001,196
2019-07-101,1551,1901,1551,180244,4001,180
2019-07-091,1881,1941,1631,168157,8001,168
2019-07-081,2131,2141,1861,191143,3001,191
2019-07-051,2451,2451,2041,210155,7001,210
2019-07-041,2241,2311,2031,228133,9001,228
2019-07-031,2281,2321,2111,217160,9001,217
2019-07-021,2301,2391,2191,234137,9001,234
2019-07-011,2201,2331,2091,231179,8001,231
2019-06-281,1941,2091,1761,194174,9001,194
2019-06-271,1861,2201,1841,220256,3001,220
2019-06-261,1681,1781,1581,170117,3001,170
2019-06-251,2031,2031,1781,18594,8001,185
2019-06-241,1891,2021,1831,198114,2001,198
2019-06-211,2021,2131,1881,189191,3001,189
2019-06-201,2141,2201,1911,203121,4001,203
2019-06-191,1801,2171,1761,215247,9001,215
2019-06-181,1951,1971,1571,163202,8001,163
2019-06-171,2161,2161,1971,205145,3001,205
2019-06-141,2311,2321,2041,221195,9001,221
2019-06-131,2451,2471,2131,226194,1001,226
2019-06-121,2711,2781,2551,266110,0001,266
2019-06-111,2861,2881,2721,28199,2001,281
2019-06-101,2851,2921,2711,288105,1001,288
2019-06-071,2701,2771,2531,272113,6001,272
2019-06-061,2611,2661,2471,256113,7001,256
2019-06-051,2581,2731,2331,267180,9001,267
2019-06-041,2011,2231,2011,221172,4001,221
2019-06-031,1761,2041,1761,196148,3001,196
2019-05-311,1971,2111,1941,202161,0001,202
2019-05-301,1851,2111,1851,210140,5001,210
2019-05-291,1811,2121,1801,202190,3001,202
2019-05-281,2171,2221,1971,205259,6001,205
2019-05-271,2251,2321,2151,222118,3001,222
2019-05-241,1961,2261,1891,216183,3001,216
2019-05-231,2241,2241,1971,211208,3001,211
2019-05-221,2411,2481,2321,234133,8001,234
2019-05-211,2371,2531,2331,242155,7001,242
2019-05-201,2821,2881,2491,256109,3001,256
2019-05-171,2841,2871,2641,279148,8001,279
2019-05-161,2671,2811,2581,270150,0001,270
2019-05-151,2691,2811,2571,271149,5001,271
2019-05-141,2181,2641,1981,259314,9001,259
2019-05-131,2751,3011,2651,269170,6001,269
2019-05-101,2911,3201,2841,295191,8001,295
2019-05-091,3141,3241,2971,304175,3001,304
2019-05-081,3681,3721,3371,344175,6001,344
2019-05-071,4501,4581,3901,398189,8001,398
2019-04-261,4211,4541,4121,447115,3001,447
2019-04-251,4261,4461,4121,441104,9001,441
2019-04-241,4501,4581,4211,422117,1001,422
2019-04-231,4501,4501,4211,436128,9001,436
2019-04-221,4621,4621,4371,44662,7001,446
2019-04-191,4571,4841,4501,45762,6001,457
2019-04-181,4821,4831,4381,444109,7001,444
2019-04-171,4921,5001,4751,48994,5001,489
2019-04-161,5051,5221,4861,49288,5001,492
2019-04-151,5061,5291,4931,505160,5001,505
2019-04-121,4551,4671,4471,453137,5001,453
2019-04-111,4821,4831,4631,466106,2001,466
2019-04-101,4641,4921,4571,48475,5001,484
2019-04-091,5151,5161,4781,485125,8001,485
2019-04-081,5271,5271,5041,509118,9001,509
2019-04-051,5241,5341,5111,520140,3001,520
2019-04-041,5111,5231,5031,51282,3001,512
2019-04-031,4931,5021,4851,501118,5001,501
2019-04-021,4931,5021,4801,493179,7001,493
2019-04-011,4111,4731,4071,467238,1001,467
2019-03-291,3861,3991,3731,382139,9001,382
2019-03-281,4271,4271,3751,378218,4001,378
2019-03-271,4471,4561,4401,445189,4001,445
2019-03-261,4121,4631,3991,455401,7001,455
2019-03-251,4221,4221,3701,379185,0001,379
2019-03-221,4481,4481,4181,441171,9001,441
2019-03-201,4441,4511,4311,450132,0001,450
2019-03-191,4421,4471,4231,441163,9001,441
2019-03-181,4651,4691,4451,459154,0001,459
2019-03-151,4391,4711,4391,470194,8001,470
2019-03-141,4671,4701,4381,439141,7001,439
2019-03-131,4951,5011,4551,456157,9001,456
2019-03-121,4841,5071,4821,504181,5001,504
2019-03-111,4541,4681,4371,443236,8001,443
2019-03-081,4761,4781,4551,459247,3001,459
2019-03-071,4791,4811,4691,478158,3001,478
2019-03-061,4891,4981,4751,482152,1001,482
2019-03-051,4881,4911,4701,482142,9001,482
2019-03-041,5081,5111,4761,488148,7001,488
2019-03-011,4811,4941,4741,484141,3001,484
2019-02-281,4771,4821,4561,471166,7001,471
2019-02-271,4611,4761,4541,465173,6001,465
2019-02-261,4551,4661,4471,45272,9001,452
2019-02-251,4641,4701,4491,455134,7001,455
2019-02-221,4511,4571,4381,450113,1001,450
2019-02-211,4681,4761,4471,454117,1001,454
2019-02-201,4541,4851,4431,461122,8001,461
2019-02-191,4491,4621,4431,446147,6001,446
2019-02-181,4511,4551,4271,449126,2001,449
2019-02-151,4101,4121,3891,40892,3001,408
2019-02-141,4111,4391,4111,412153,2001,412
2019-02-131,4021,4111,3831,406128,2001,406
2019-02-121,3271,3831,3261,383141,5001,383
2019-02-081,3511,3511,3091,317129,8001,317
2019-02-071,3781,3791,3441,373138,3001,373
2019-02-061,3841,4081,3831,386126,2001,386
2019-02-051,3381,3841,3311,373186,2001,373
2019-02-041,2981,3151,2871,31196,9001,311
2019-02-011,2711,2921,2641,276109,7001,276
2019-01-311,2841,2881,2711,28694,7001,286
2019-01-301,2571,2721,2541,258196,9001,258
2019-01-291,2501,2571,2381,24982,1001,249
2019-01-281,2621,2741,2501,25168,5001,251
2019-01-251,2431,2801,2431,268102,3001,268
2019-01-241,2521,2571,2391,251141,7001,251
2019-01-231,2611,2641,2471,253146,2001,253
2019-01-221,3271,3271,2501,28471,0001,284
2019-01-211,3161,3251,3081,31384,8001,313
2019-01-181,2871,3181,2831,302118,1001,302
2019-01-171,3011,3011,2661,280114,9001,280
2019-01-161,3061,3071,2841,28985,1001,289
2019-01-151,2721,3081,2601,30285,8001,302
2019-01-111,3111,3241,3001,30294,6001,302
2019-01-101,2901,3021,2801,29593,7001,295
2019-01-091,2931,3081,2831,29782,7001,297
2019-01-081,2951,3051,2851,291137,7001,291
2019-01-071,3091,3391,2821,282194,4001,282
2019-01-041,2491,3081,2361,279201,0001,279

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