4095 日本パーカライジング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,118	1,138	1,109	1,125	87,000	1,125
2021-12-29	1,116	1,130	1,113	1,124	59,900	1,124
2021-12-28	1,113	1,125	1,105	1,123	80,700	1,123
2021-12-27	1,106	1,106	1,093	1,101	59,300	1,101
2021-12-24	1,115	1,115	1,107	1,109	47,600	1,109
2021-12-23	1,105	1,108	1,098	1,104	43,900	1,104
2021-12-22	1,115	1,115	1,091	1,093	70,000	1,093
2021-12-21	1,106	1,123	1,102	1,115	89,300	1,115
2021-12-20	1,118	1,120	1,085	1,085	81,700	1,085
2021-12-17	1,151	1,160	1,124	1,136	94,600	1,136
2021-12-16	1,150	1,164	1,146	1,154	96,700	1,154
2021-12-15	1,136	1,147	1,134	1,138	52,000	1,138
2021-12-14	1,130	1,140	1,119	1,136	123,000	1,136
2021-12-13	1,131	1,135	1,115	1,120	50,200	1,120
2021-12-10	1,135	1,137	1,120	1,123	97,500	1,123
2021-12-09	1,132	1,137	1,120	1,126	51,300	1,126
2021-12-08	1,143	1,148	1,125	1,136	87,600	1,136
2021-12-07	1,105	1,138	1,096	1,135	114,400	1,135
2021-12-06	1,101	1,107	1,087	1,097	123,300	1,097
2021-12-03	1,090	1,104	1,084	1,103	66,100	1,103
2021-12-02	1,078	1,101	1,078	1,080	141,500	1,080
2021-12-01	1,047	1,086	1,045	1,081	91,600	1,081
2021-11-30	1,080	1,094	1,060	1,060	286,900	1,060
2021-11-29	1,080	1,080	1,055	1,059	159,300	1,059
2021-11-26	1,125	1,125	1,090	1,095	112,700	1,095
2021-11-25	1,122	1,132	1,121	1,127	49,200	1,127
2021-11-24	1,123	1,129	1,114	1,115	116,000	1,115
2021-11-22	1,125	1,125	1,107	1,115	67,800	1,115
2021-11-19	1,130	1,130	1,115	1,126	58,200	1,126
2021-11-18	1,121	1,124	1,107	1,117	94,400	1,117
2021-11-17	1,140	1,140	1,127	1,130	83,200	1,130
2021-11-16	1,154	1,159	1,134	1,142	87,900	1,142
2021-11-15	1,171	1,171	1,146	1,147	62,700	1,147
2021-11-12	1,124	1,152	1,124	1,152	93,400	1,152
2021-11-11	1,137	1,137	1,115	1,115	54,700	1,115
2021-11-10	1,125	1,134	1,118	1,127	41,000	1,127
2021-11-09	1,140	1,140	1,125	1,126	70,100	1,126
2021-11-08	1,148	1,169	1,131	1,141	168,100	1,141
2021-11-05	1,138	1,152	1,131	1,140	119,500	1,140
2021-11-04	1,149	1,164	1,127	1,134	197,500	1,134
2021-11-02	1,160	1,162	1,126	1,130	106,500	1,130
2021-11-01	1,157	1,177	1,151	1,175	135,800	1,175
2021-10-29	1,131	1,135	1,118	1,132	106,500	1,132
2021-10-28	1,126	1,147	1,120	1,133	243,900	1,133
2021-10-27	1,150	1,157	1,135	1,136	81,900	1,136
2021-10-26	1,172	1,173	1,145	1,156	102,300	1,156
2021-10-25	1,150	1,163	1,148	1,155	70,900	1,155
2021-10-22	1,137	1,161	1,135	1,152	50,900	1,152
2021-10-21	1,199	1,168	1,154	1,156	52,200	1,156
2021-10-20	1,199	1,207	1,170	1,172	89,800	1,172
2021-10-19	1,199	1,206	1,188	1,195	118,900	1,195
2021-10-18	1,178	1,189	1,162	1,186	131,100	1,186
2021-10-15	1,140	1,161	1,138	1,156	149,500	1,156
2021-10-14	1,095	1,123	1,092	1,123	79,300	1,123
2021-10-13	1,100	1,107	1,095	1,102	86,000	1,102
2021-10-12	1,097	1,104	1,090	1,104	92,800	1,104
2021-10-11	1,109	1,114	1,103	1,113	53,800	1,113
2021-10-08	1,116	1,121	1,107	1,109	98,400	1,109
2021-10-07	1,096	1,100	1,082	1,086	90,100	1,086
2021-10-06	1,105	1,120	1,094	1,095	138,700	1,095
2021-10-05	1,103	1,109	1,087	1,092	174,300	1,092
2021-10-04	1,130	1,144	1,105	1,110	179,400	1,110
2021-10-01	1,142	1,142	1,121	1,128	183,700	1,128
2021-09-30	1,162	1,176	1,155	1,158	92,900	1,158
2021-09-29	1,158	1,161	1,141	1,161	178,800	1,161
2021-09-28	1,204	1,204	1,172	1,201	160,800	1,201
2021-09-27	1,238	1,239	1,202	1,203	133,100	1,203
2021-09-24	1,238	1,239	1,214	1,238	210,200	1,238
2021-09-22	1,224	1,224	1,202	1,202	93,200	1,202
2021-09-21	1,237	1,238	1,214	1,225	101,500	1,225
2021-09-17	1,256	1,273	1,242	1,267	191,000	1,267
2021-09-16	1,251	1,265	1,243	1,258	123,100	1,258
2021-09-15	1,270	1,270	1,236	1,250	92,600	1,250
2021-09-14	1,268	1,291	1,256	1,291	140,700	1,291
2021-09-13	1,245	1,266	1,231	1,266	114,400	1,266
2021-09-10	1,205	1,246	1,205	1,246	201,400	1,246
2021-09-09	1,222	1,235	1,200	1,209	116,700	1,209
2021-09-08	1,215	1,234	1,210	1,234	120,200	1,234
2021-09-07	1,205	1,215	1,195	1,213	198,600	1,213
2021-09-06	1,197	1,201	1,179	1,190	94,100	1,190
2021-09-03	1,155	1,186	1,150	1,180	129,000	1,180
2021-09-02	1,151	1,152	1,138	1,145	57,500	1,145
2021-09-01	1,149	1,161	1,140	1,148	68,000	1,148
2021-08-31	1,141	1,158	1,131	1,149	73,300	1,149
2021-08-30	1,150	1,154	1,141	1,151	56,100	1,151
2021-08-27	1,132	1,140	1,130	1,138	49,900	1,138
2021-08-26	1,144	1,144	1,125	1,134	61,200	1,134
2021-08-25	1,146	1,157	1,139	1,144	90,100	1,144
2021-08-24	1,144	1,155	1,136	1,143	130,400	1,143
2021-08-23	1,119	1,152	1,119	1,145	69,900	1,145
2021-08-20	1,121	1,132	1,113	1,116	81,700	1,116
2021-08-19	1,143	1,151	1,130	1,132	68,500	1,132
2021-08-18	1,153	1,165	1,146	1,160	52,000	1,160
2021-08-17	1,143	1,162	1,143	1,156	78,800	1,156
2021-08-16	1,154	1,162	1,131	1,136	77,000	1,136
2021-08-13	1,165	1,168	1,160	1,164	29,200	1,164
2021-08-12	1,171	1,181	1,156	1,164	45,800	1,164
2021-08-11	1,185	1,185	1,160	1,166	83,500	1,166
2021-08-10	1,172	1,178	1,159	1,164	74,000	1,164
2021-08-06	1,151	1,165	1,145	1,165	65,800	1,165
2021-08-05	1,159	1,170	1,143	1,168	98,700	1,168
2021-08-04	1,176	1,177	1,161	1,161	96,900	1,161
2021-08-03	1,180	1,188	1,173	1,178	64,100	1,178
2021-08-02	1,145	1,185	1,143	1,185	160,900	1,185
2021-07-30	1,145	1,145	1,122	1,122	98,500	1,122
2021-07-29	1,151	1,153	1,137	1,153	58,800	1,153
2021-07-28	1,149	1,163	1,140	1,144	79,500	1,144
2021-07-27	1,155	1,160	1,143	1,159	92,500	1,159
2021-07-26	1,158	1,167	1,139	1,145	110,000	1,145
2021-07-21	1,118	1,134	1,115	1,128	80,800	1,128
2021-07-20	1,095	1,114	1,093	1,107	100,400	1,107
2021-07-19	1,115	1,118	1,100	1,102	90,800	1,102
2021-07-16	1,122	1,134	1,118	1,129	135,000	1,129
2021-07-15	1,172	1,174	1,135	1,138	179,300	1,138
2021-07-14	1,147	1,166	1,141	1,164	80,700	1,164
2021-07-13	1,145	1,170	1,136	1,155	208,400	1,155
2021-07-12	1,134	1,144	1,125	1,136	229,500	1,136
2021-07-09	1,069	1,092	1,059	1,088	208,100	1,088
2021-07-08	1,098	1,119	1,097	1,098	139,800	1,098
2021-07-07	1,098	1,107	1,086	1,101	97,000	1,101
2021-07-06	1,107	1,115	1,098	1,107	51,200	1,107
2021-07-05	1,110	1,113	1,097	1,099	50,100	1,099
2021-07-02	1,119	1,127	1,104	1,117	120,600	1,117
2021-07-01	1,111	1,117	1,085	1,089	136,700	1,089
2021-06-30	1,105	1,126	1,105	1,109	180,000	1,109
2021-06-29	1,119	1,120	1,085	1,091	127,900	1,091
2021-06-28	1,122	1,139	1,119	1,135	106,600	1,135
2021-06-25	1,118	1,125	1,106	1,122	119,400	1,122
2021-06-24	1,085	1,097	1,077	1,096	53,200	1,096
2021-06-23	1,114	1,115	1,091	1,096	78,500	1,096
2021-06-22	1,089	1,125	1,087	1,123	203,800	1,123
2021-06-21	1,065	1,074	1,057	1,060	157,600	1,060
2021-06-18	1,092	1,110	1,085	1,097	180,700	1,097
2021-06-17	1,100	1,100	1,083	1,084	44,400	1,084
2021-06-16	1,095	1,107	1,095	1,101	65,100	1,101
2021-06-15	1,086	1,101	1,086	1,094	65,900	1,094
2021-06-14	1,090	1,099	1,082	1,085	38,100	1,085
2021-06-11	1,077	1,084	1,072	1,076	153,700	1,076
2021-06-10	1,083	1,094	1,078	1,091	81,500	1,091
2021-06-09	1,119	1,122	1,089	1,090	68,100	1,090
2021-06-08	1,098	1,114	1,090	1,112	45,300	1,112
2021-06-07	1,109	1,109	1,099	1,107	111,300	1,107
2021-06-04	1,101	1,109	1,092	1,109	74,100	1,109
2021-06-03	1,101	1,107	1,090	1,099	95,300	1,099
2021-06-02	1,081	1,117	1,081	1,115	113,400	1,115
2021-06-01	1,088	1,088	1,070	1,088	185,600	1,088
2021-05-31	1,109	1,110	1,082	1,092	113,500	1,092
2021-05-28	1,117	1,126	1,102	1,120	218,100	1,120
2021-05-27	1,124	1,135	1,097	1,097	210,400	1,097
2021-05-26	1,138	1,138	1,117	1,127	106,800	1,127
2021-05-25	1,172	1,172	1,137	1,149	121,400	1,149
2021-05-24	1,129	1,150	1,124	1,142	88,500	1,142
2021-05-21	1,148	1,153	1,118	1,134	129,600	1,134
2021-05-20	1,134	1,134	1,114	1,120	139,900	1,120
2021-05-19	1,116	1,124	1,090	1,098	113,400	1,098
2021-05-18	1,138	1,148	1,127	1,138	189,900	1,138
2021-05-17	1,103	1,129	1,094	1,126	163,500	1,126
2021-05-14	1,076	1,106	1,073	1,091	164,300	1,091
2021-05-13	1,026	1,070	1,021	1,058	219,800	1,058
2021-05-12	1,041	1,047	1,026	1,036	159,900	1,036
2021-05-11	1,084	1,091	1,056	1,062	177,000	1,062
2021-05-10	1,074	1,091	1,072	1,086	92,800	1,086
2021-05-07	1,085	1,088	1,068	1,079	162,500	1,079
2021-05-06	1,056	1,076	1,050	1,055	163,200	1,055
2021-04-30	1,064	1,073	1,052	1,056	101,900	1,056
2021-04-28	1,086	1,086	1,065	1,069	136,300	1,069
2021-04-27	1,092	1,094	1,078	1,088	82,900	1,088
2021-04-26	1,102	1,108	1,079	1,097	149,800	1,097
2021-04-23	1,100	1,109	1,094	1,102	82,800	1,102
2021-04-22	1,110	1,124	1,098	1,114	90,800	1,114
2021-04-21	1,102	1,102	1,080	1,097	121,500	1,097
2021-04-20	1,138	1,138	1,110	1,116	143,800	1,116
2021-04-19	1,147	1,160	1,144	1,153	49,700	1,153
2021-04-16	1,147	1,147	1,133	1,141	52,100	1,141
2021-04-15	1,140	1,160	1,140	1,142	52,000	1,142
2021-04-14	1,127	1,136	1,125	1,135	67,800	1,135
2021-04-13	1,136	1,157	1,129	1,145	83,700	1,145
2021-04-12	1,155	1,155	1,137	1,141	80,600	1,141
2021-04-09	1,138	1,169	1,133	1,146	131,100	1,146
2021-04-08	1,182	1,187	1,151	1,155	112,400	1,155
2021-04-07	1,174	1,203	1,169	1,199	98,200	1,199
2021-04-06	1,197	1,214	1,166	1,171	126,800	1,171
2021-04-05	1,193	1,202	1,181	1,197	62,500	1,197
2021-04-02	1,180	1,190	1,171	1,183	97,300	1,183
2021-04-01	1,195	1,206	1,181	1,181	101,000	1,181
2021-03-31	1,194	1,216	1,190	1,195	128,000	1,195
2021-03-30	1,240	1,240	1,201	1,221	151,500	1,221
2021-03-29	1,249	1,253	1,226	1,252	219,400	1,252
2021-03-26	1,229	1,237	1,211	1,219	121,300	1,219
2021-03-25	1,210	1,220	1,189	1,209	174,200	1,209
2021-03-24	1,205	1,211	1,180	1,193	131,200	1,193
2021-03-23	1,230	1,253	1,212	1,214	189,300	1,214
2021-03-22	1,232	1,246	1,218	1,237	184,700	1,237
2021-03-19	1,205	1,247	1,192	1,247	288,700	1,247
2021-03-18	1,213	1,214	1,191	1,193	210,000	1,193
2021-03-17	1,200	1,208	1,181	1,207	137,400	1,207
2021-03-16	1,181	1,211	1,176	1,211	154,900	1,211
2021-03-15	1,170	1,187	1,167	1,184	143,500	1,184
2021-03-12	1,144	1,169	1,128	1,169	204,300	1,169
2021-03-11	1,150	1,160	1,136	1,155	148,200	1,155
2021-03-10	1,162	1,163	1,134	1,159	152,500	1,159
2021-03-09	1,159	1,182	1,143	1,176	208,200	1,176
2021-03-08	1,162	1,170	1,122	1,129	102,300	1,129
2021-03-05	1,117	1,133	1,102	1,132	152,700	1,132
2021-03-04	1,102	1,118	1,087	1,110	126,500	1,110
2021-03-03	1,110	1,122	1,096	1,112	152,700	1,112
2021-03-02	1,104	1,113	1,076	1,103	272,200	1,103
2021-03-01	1,083	1,096	1,067	1,091	186,800	1,091
2021-02-26	1,102	1,103	1,076	1,076	204,500	1,076
2021-02-25	1,108	1,114	1,091	1,095	138,300	1,095
2021-02-24	1,109	1,111	1,080	1,089	189,500	1,089
2021-02-22	1,111	1,111	1,093	1,101	68,800	1,101
2021-02-19	1,106	1,106	1,091	1,095	72,200	1,095
2021-02-18	1,097	1,119	1,090	1,105	139,800	1,105
2021-02-17	1,122	1,128	1,101	1,102	193,600	1,102
2021-02-16	1,161	1,165	1,122	1,136	116,400	1,136
2021-02-15	1,167	1,176	1,145	1,152	137,200	1,152
2021-02-12	1,137	1,158	1,134	1,155	153,100	1,155
2021-02-10	1,134	1,136	1,116	1,119	158,700	1,119
2021-02-09	1,123	1,163	1,118	1,148	248,300	1,148
2021-02-08	1,144	1,160	1,102	1,110	394,000	1,110
2021-02-05	1,032	1,045	1,022	1,040	175,500	1,040
2021-02-04	1,028	1,028	1,015	1,016	97,500	1,016
2021-02-03	1,025	1,036	1,020	1,032	73,100	1,032
2021-02-02	1,017	1,027	1,013	1,018	109,400	1,018
2021-02-01	1,015	1,028	1,014	1,022	92,600	1,022
2021-01-29	1,015	1,044	1,014	1,017	130,300	1,017
2021-01-28	1,019	1,030	1,012	1,012	198,900	1,012
2021-01-27	1,025	1,046	1,024	1,044	118,100	1,044
2021-01-26	1,016	1,027	1,011	1,014	123,800	1,014
2021-01-25	1,017	1,026	1,011	1,017	93,300	1,017
2021-01-22	1,020	1,021	998	1,002	287,000	1,002
2021-01-21	1,040	1,050	1,026	1,033	148,200	1,033
2021-01-20	1,031	1,044	1,021	1,042	97,200	1,042
2021-01-19	1,058	1,058	1,033	1,037	116,300	1,037
2021-01-18	1,058	1,066	1,049	1,059	63,000	1,059
2021-01-15	1,100	1,100	1,071	1,075	141,600	1,075
2021-01-14	1,124	1,127	1,100	1,102	157,400	1,102
2021-01-13	1,122	1,137	1,117	1,132	147,200	1,132
2021-01-12	1,110	1,140	1,104	1,128	135,200	1,128
2021-01-08	1,091	1,108	1,076	1,102	171,700	1,102
2021-01-07	1,070	1,104	1,069	1,091	187,700	1,091
2021-01-06	1,039	1,049	1,031	1,045	121,000	1,045
2021-01-05	1,027	1,060	1,026	1,039	110,100	1,039
2021-01-04	1,070	1,070	1,024	1,027	79,900	1,027

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