4095 日本パーカライジング(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,087	1,091	1,061	1,069	77,600	1,069
2020-12-29	1,063	1,083	1,055	1,082	120,400	1,082
2020-12-28	1,082	1,082	1,047	1,055	105,800	1,055
2020-12-25	1,072	1,079	1,063	1,073	95,100	1,073
2020-12-24	1,051	1,070	1,051	1,062	89,200	1,062
2020-12-23	1,076	1,076	1,051	1,055	93,300	1,055
2020-12-22	1,074	1,082	1,069	1,070	69,200	1,070
2020-12-21	1,105	1,118	1,090	1,095	111,200	1,095
2020-12-18	1,096	1,124	1,096	1,113	125,000	1,113
2020-12-17	1,090	1,095	1,074	1,094	98,900	1,094
2020-12-16	1,108	1,108	1,090	1,097	69,300	1,097
2020-12-15	1,093	1,108	1,087	1,098	137,400	1,098
2020-12-14	1,103	1,113	1,092	1,097	103,200	1,097
2020-12-11	1,100	1,102	1,081	1,097	200,000	1,097
2020-12-10	1,105	1,115	1,094	1,094	102,400	1,094
2020-12-09	1,095	1,120	1,089	1,120	108,800	1,120
2020-12-08	1,103	1,108	1,087	1,100	133,700	1,100
2020-12-07	1,141	1,150	1,107	1,107	111,700	1,107
2020-12-04	1,137	1,143	1,115	1,129	137,600	1,129
2020-12-03	1,123	1,164	1,123	1,152	184,700	1,152
2020-12-02	1,160	1,160	1,116	1,125	218,500	1,125
2020-12-01	1,106	1,138	1,104	1,136	173,100	1,136
2020-11-30	1,176	1,178	1,092	1,095	259,700	1,095
2020-11-27	1,146	1,173	1,138	1,160	210,100	1,160
2020-11-26	1,123	1,147	1,118	1,141	106,500	1,141
2020-11-25	1,148	1,155	1,129	1,130	137,100	1,130
2020-11-24	1,119	1,147	1,108	1,127	156,500	1,127
2020-11-20	1,093	1,096	1,082	1,089	131,500	1,089
2020-11-19	1,105	1,115	1,094	1,099	86,000	1,099
2020-11-18	1,111	1,115	1,098	1,105	79,000	1,105
2020-11-17	1,110	1,115	1,094	1,111	153,800	1,111
2020-11-16	1,103	1,134	1,092	1,117	181,500	1,117
2020-11-13	1,121	1,121	1,074	1,084	99,800	1,084
2020-11-12	1,127	1,134	1,109	1,118	109,600	1,118
2020-11-11	1,126	1,141	1,125	1,136	177,100	1,136
2020-11-10	1,128	1,130	1,089	1,102	216,700	1,102
2020-11-09	1,094	1,134	1,090	1,124	216,200	1,124
2020-11-06	1,070	1,072	1,049	1,064	171,000	1,064
2020-11-05	1,055	1,065	1,034	1,057	179,900	1,057
2020-11-04	1,069	1,069	1,046	1,052	100,400	1,052
2020-11-02	1,040	1,061	1,040	1,051	111,800	1,051
2020-10-30	1,034	1,034	1,018	1,027	117,900	1,027
2020-10-29	1,024	1,045	1,019	1,036	90,200	1,036
2020-10-28	1,027	1,047	1,011	1,046	111,300	1,046
2020-10-27	1,053	1,053	1,027	1,036	70,000	1,036
2020-10-26	1,078	1,088	1,056	1,063	118,000	1,063
2020-10-23	1,037	1,070	1,034	1,067	147,200	1,067
2020-10-22	1,046	1,046	1,023	1,024	104,100	1,024
2020-10-21	1,041	1,085	1,041	1,056	80,300	1,056
2020-10-20	1,054	1,054	1,020	1,030	124,400	1,030
2020-10-19	1,064	1,071	1,051	1,062	98,700	1,062
2020-10-16	1,059	1,059	1,040	1,045	108,200	1,045
2020-10-15	1,058	1,066	1,045	1,048	158,300	1,048
2020-10-14	1,058	1,059	1,034	1,040	111,000	1,040
2020-10-13	1,057	1,062	1,046	1,058	61,700	1,058
2020-10-12	1,072	1,078	1,045	1,055	111,400	1,055
2020-10-09	1,086	1,086	1,065	1,071	115,700	1,071
2020-10-08	1,077	1,086	1,066	1,080	147,500	1,080
2020-10-07	1,064	1,083	1,059	1,076	139,600	1,076
2020-10-06	1,069	1,078	1,059	1,073	109,200	1,073
2020-10-05	1,071	1,086	1,051	1,056	155,000	1,056
2020-10-02	1,040	1,048	1,020	1,026	150,000	1,026
2020-09-30	1,040	1,054	1,022	1,029	140,800	1,029
2020-09-29	1,044	1,054	1,032	1,046	144,200	1,046
2020-09-28	1,009	1,058	1,004	1,058	251,200	1,058
2020-09-25	1,007	1,012	995	995	200,800	995
2020-09-24	1,002	1,014	990	992	115,100	992
2020-09-23	1,010	1,022	995	1,009	162,800	1,009
2020-09-18	1,030	1,044	1,024	1,040	166,000	1,040
2020-09-17	1,029	1,031	1,012	1,030	95,900	1,030
2020-09-16	1,024	1,038	1,012	1,035	105,100	1,035
2020-09-15	1,031	1,031	1,012	1,024	49,100	1,024
2020-09-14	1,026	1,048	1,026	1,039	95,000	1,039
2020-09-11	1,009	1,022	999	1,019	139,300	1,019
2020-09-10	968	1,001	968	998	129,200	998
2020-09-09	963	986	959	979	142,800	979
2020-09-08	985	990	971	989	107,100	989
2020-09-07	967	991	959	982	115,900	982
2020-09-04	990	999	976	982	163,300	982
2020-09-03	1,010	1,014	999	1,000	80,500	1,000
2020-09-02	1,001	1,007	992	1,001	58,100	1,001
2020-09-01	1,008	1,010	992	1,008	66,000	1,008
2020-08-31	1,025	1,035	1,017	1,020	41,100	1,020
2020-08-28	1,041	1,045	1,003	1,015	110,700	1,015
2020-08-27	1,021	1,031	1,020	1,027	33,300	1,027
2020-08-26	1,042	1,042	1,022	1,032	54,300	1,032
2020-08-25	1,040	1,053	1,030	1,050	117,000	1,050
2020-08-24	1,021	1,024	1,006	1,007	87,700	1,007
2020-08-21	1,040	1,046	1,032	1,032	34,700	1,032
2020-08-20	1,050	1,058	1,037	1,037	97,500	1,037
2020-08-19	1,062	1,073	1,058	1,067	96,400	1,067
2020-08-18	1,055	1,070	1,044	1,063	104,500	1,063
2020-08-17	1,060	1,065	1,052	1,060	90,700	1,060
2020-08-14	1,085	1,092	1,072	1,072	110,000	1,072
2020-08-13	1,099	1,102	1,078	1,096	192,200	1,096
2020-08-12	1,054	1,091	1,050	1,091	170,500	1,091
2020-08-11	975	1,065	975	1,054	184,100	1,054
2020-08-07	1,039	1,039	962	966	303,400	966
2020-08-06	1,059	1,077	1,054	1,059	142,600	1,059
2020-08-05	1,078	1,078	1,061	1,064	129,800	1,064
2020-08-04	1,069	1,106	1,069	1,096	119,600	1,096
2020-08-03	1,031	1,061	1,020	1,059	115,300	1,059
2020-07-31	1,062	1,062	1,022	1,022	137,200	1,022
2020-07-30	1,084	1,090	1,068	1,069	79,800	1,069
2020-07-29	1,095	1,099	1,083	1,083	84,000	1,083
2020-07-28	1,122	1,125	1,101	1,109	95,700	1,109
2020-07-27	1,112	1,126	1,100	1,124	115,600	1,124
2020-07-22	1,134	1,140	1,112	1,112	85,000	1,112
2020-07-21	1,125	1,144	1,121	1,138	113,000	1,138
2020-07-20	1,114	1,133	1,105	1,132	62,600	1,132
2020-07-17	1,109	1,120	1,099	1,107	83,600	1,107
2020-07-16	1,125	1,125	1,109	1,112	102,000	1,112
2020-07-15	1,119	1,135	1,111	1,125	124,200	1,125
2020-07-14	1,101	1,115	1,098	1,112	106,100	1,112
2020-07-13	1,086	1,112	1,082	1,108	113,600	1,108
2020-07-10	1,088	1,090	1,061	1,063	157,600	1,063
2020-07-09	1,097	1,106	1,065	1,088	166,800	1,088
2020-07-08	1,108	1,118	1,103	1,103	176,900	1,103
2020-07-07	1,105	1,109	1,096	1,106	78,500	1,106
2020-07-06	1,101	1,113	1,092	1,105	153,600	1,105
2020-07-03	1,098	1,105	1,086	1,101	112,800	1,101
2020-07-02	1,091	1,102	1,086	1,088	141,400	1,088
2020-07-01	1,090	1,103	1,083	1,086	149,100	1,086
2020-06-30	1,112	1,112	1,081	1,081	147,300	1,081
2020-06-29	1,082	1,101	1,082	1,088	90,200	1,088
2020-06-26	1,091	1,101	1,083	1,100	151,000	1,100
2020-06-25	1,089	1,089	1,067	1,069	123,400	1,069
2020-06-24	1,125	1,125	1,088	1,090	140,700	1,090
2020-06-23	1,108	1,139	1,101	1,131	117,900	1,131
2020-06-22	1,109	1,118	1,095	1,105	157,000	1,105
2020-06-19	1,146	1,146	1,118	1,121	146,300	1,121
2020-06-18	1,135	1,139	1,113	1,135	110,800	1,135
2020-06-17	1,148	1,151	1,134	1,136	119,400	1,136
2020-06-16	1,146	1,154	1,129	1,148	204,500	1,148
2020-06-15	1,142	1,148	1,116	1,116	96,100	1,116
2020-06-12	1,144	1,150	1,126	1,142	178,300	1,142
2020-06-11	1,177	1,184	1,167	1,168	100,200	1,168
2020-06-10	1,204	1,211	1,189	1,189	114,300	1,189
2020-06-09	1,206	1,215	1,182	1,191	154,200	1,191
2020-06-08	1,202	1,205	1,191	1,204	118,500	1,204
2020-06-05	1,181	1,193	1,179	1,182	105,700	1,182
2020-06-04	1,199	1,203	1,164	1,179	148,400	1,179
2020-06-03	1,192	1,192	1,169	1,184	114,300	1,184
2020-06-02	1,142	1,168	1,133	1,162	153,200	1,162
2020-06-01	1,143	1,152	1,116	1,133	134,200	1,133
2020-05-29	1,159	1,180	1,146	1,148	270,200	1,148
2020-05-28	1,150	1,164	1,140	1,159	176,900	1,159
2020-05-27	1,140	1,149	1,132	1,146	122,400	1,146
2020-05-26	1,130	1,148	1,120	1,141	134,300	1,141
2020-05-25	1,105	1,119	1,096	1,119	87,200	1,119
2020-05-22	1,131	1,131	1,096	1,096	96,200	1,096
2020-05-21	1,145	1,148	1,132	1,132	102,900	1,132
2020-05-20	1,134	1,139	1,128	1,135	115,400	1,135
2020-05-19	1,148	1,151	1,129	1,134	129,000	1,134
2020-05-18	1,132	1,135	1,110	1,119	124,900	1,119
2020-05-15	1,128	1,128	1,085	1,120	161,700	1,120
2020-05-14	1,120	1,144	1,120	1,121	124,500	1,121
2020-05-13	1,124	1,149	1,113	1,137	116,600	1,137
2020-05-12	1,145	1,148	1,134	1,136	90,000	1,136
2020-05-11	1,114	1,149	1,114	1,146	104,500	1,146
2020-05-08	1,115	1,120	1,105	1,109	137,000	1,109
2020-05-07	1,093	1,101	1,085	1,088	127,000	1,088
2020-05-01	1,094	1,106	1,078	1,093	139,000	1,093
2020-04-30	1,135	1,147	1,105	1,105	191,800	1,105
2020-04-28	1,112	1,127	1,095	1,119	181,100	1,119
2020-04-27	1,103	1,106	1,089	1,098	240,900	1,098
2020-04-24	1,136	1,136	1,090	1,093	430,900	1,093
2020-04-23	1,108	1,130	1,107	1,127	167,700	1,127
2020-04-22	1,122	1,132	1,103	1,104	215,200	1,104
2020-04-21	1,114	1,146	1,107	1,135	189,700	1,135
2020-04-20	1,108	1,130	1,101	1,122	128,300	1,122
2020-04-17	1,103	1,157	1,102	1,120	161,900	1,120
2020-04-16	1,062	1,102	1,060	1,098	267,400	1,098
2020-04-15	1,106	1,116	1,079	1,085	293,200	1,085
2020-04-14	1,140	1,142	1,124	1,135	146,100	1,135
2020-04-13	1,124	1,135	1,092	1,119	153,300	1,119
2020-04-10	1,111	1,151	1,100	1,142	163,800	1,142
2020-04-09	1,092	1,109	1,077	1,103	148,300	1,103
2020-04-08	1,098	1,125	1,080	1,108	275,500	1,108
2020-04-07	1,070	1,101	1,046	1,098	229,800	1,098
2020-04-06	1,004	1,068	1,000	1,061	210,500	1,061
2020-04-03	999	1,044	998	1,007	198,000	1,007
2020-04-02	1,016	1,027	981	991	287,500	991
2020-04-01	1,102	1,117	1,022	1,034	423,900	1,034
2020-03-31	1,152	1,170	1,089	1,120	379,200	1,120
2020-03-30	1,155	1,199	1,121	1,195	363,300	1,195
2020-03-27	1,166	1,181	1,132	1,181	508,000	1,181
2020-03-26	1,059	1,149	1,035	1,145	397,700	1,145
2020-03-25	991	1,064	991	1,064	338,200	1,064
2020-03-24	1,036	1,074	1,002	1,021	372,600	1,021
2020-03-23	1,025	1,067	999	1,027	490,900	1,027
2020-03-19	1,102	1,145	1,053	1,055	485,800	1,055
2020-03-18	973	1,111	964	1,052	593,700	1,052
2020-03-17	873	966	863	961	405,900	961
2020-03-16	902	919	883	883	334,900	883
2020-03-13	881	928	872	901	759,400	901
2020-03-12	918	932	893	911	437,500	911
2020-03-11	943	963	935	941	337,100	941
2020-03-10	917	959	904	948	372,600	948
2020-03-09	912	968	878	908	269,800	908
2020-03-06	949	949	931	935	274,200	935
2020-03-05	986	986	957	964	148,900	964
2020-03-04	956	983	954	965	211,900	965
2020-03-03	1,005	1,006	969	969	277,300	969
2020-03-02	987	1,015	978	990	375,000	990
2020-02-28	980	1,006	978	994	354,900	994
2020-02-27	1,027	1,029	1,001	1,009	319,600	1,009
2020-02-26	1,031	1,047	1,024	1,044	246,600	1,044
2020-02-25	1,049	1,078	1,043	1,053	288,900	1,053
2020-02-21	1,107	1,118	1,090	1,105	177,800	1,105
2020-02-20	1,108	1,120	1,098	1,102	238,700	1,102
2020-02-19	1,099	1,104	1,067	1,088	259,400	1,088
2020-02-18	1,099	1,099	1,069	1,084	250,000	1,084
2020-02-17	1,128	1,135	1,100	1,102	232,000	1,102
2020-02-14	1,126	1,137	1,115	1,137	236,500	1,137
2020-02-13	1,142	1,149	1,121	1,131	197,800	1,131
2020-02-12	1,179	1,184	1,155	1,157	298,400	1,157
2020-02-10	1,103	1,169	1,103	1,152	320,400	1,152
2020-02-07	1,200	1,200	1,173	1,184	162,100	1,184
2020-02-06	1,188	1,203	1,180	1,192	265,400	1,192
2020-02-05	1,167	1,177	1,162	1,167	248,900	1,167
2020-02-04	1,157	1,168	1,148	1,158	222,300	1,158
2020-02-03	1,128	1,174	1,124	1,168	258,600	1,168
2020-01-31	1,151	1,170	1,151	1,160	150,000	1,160
2020-01-30	1,164	1,169	1,142	1,146	173,100	1,146
2020-01-29	1,139	1,160	1,136	1,160	201,400	1,160
2020-01-28	1,132	1,154	1,114	1,139	153,000	1,139
2020-01-27	1,167	1,174	1,152	1,154	127,600	1,154
2020-01-24	1,199	1,203	1,177	1,189	175,600	1,189
2020-01-23	1,200	1,205	1,184	1,191	218,200	1,191
2020-01-22	1,199	1,218	1,191	1,210	190,800	1,210
2020-01-21	1,189	1,203	1,184	1,193	229,400	1,193
2020-01-20	1,179	1,199	1,178	1,190	199,500	1,190
2020-01-17	1,148	1,173	1,145	1,165	279,600	1,165
2020-01-16	1,124	1,132	1,119	1,126	115,000	1,126
2020-01-15	1,131	1,134	1,114	1,126	191,300	1,126
2020-01-14	1,157	1,157	1,128	1,134	146,500	1,134
2020-01-10	1,159	1,174	1,149	1,155	197,100	1,155
2020-01-09	1,169	1,183	1,156	1,158	141,200	1,158
2020-01-08	1,133	1,144	1,116	1,130	174,500	1,130
2020-01-07	1,144	1,168	1,144	1,163	166,600	1,163
2020-01-06	1,150	1,161	1,133	1,136	238,200	1,136

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