4095 日本パーカライジング(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	942	945	933	938	80,100	938
2022-12-29	932	940	926	940	95,300	940
2022-12-28	934	942	926	942	86,600	942
2022-12-27	937	938	931	934	60,200	934
2022-12-26	934	934	925	932	58,200	932
2022-12-23	928	931	920	930	95,600	930
2022-12-22	929	932	920	931	103,500	931
2022-12-21	941	946	920	923	183,300	923
2022-12-20	961	963	937	946	171,300	946
2022-12-19	950	961	949	960	103,800	960
2022-12-16	955	959	951	955	244,300	955
2022-12-15	959	966	958	964	84,600	964
2022-12-14	954	960	950	958	170,100	958
2022-12-13	958	959	949	950	110,900	950
2022-12-12	948	954	946	949	153,300	949
2022-12-09	960	960	950	954	186,200	954
2022-12-08	952	952	942	950	154,700	950
2022-12-07	947	956	947	952	93,900	952
2022-12-06	946	957	945	953	130,100	953
2022-12-05	959	962	945	955	161,400	955
2022-12-02	979	979	948	957	155,500	957
2022-12-01	997	999	983	990	121,100	990
2022-11-30	999	1,006	987	991	189,600	991
2022-11-29	1,001	1,007	996	1,006	106,700	1,006
2022-11-28	1,034	1,035	1,011	1,011	125,500	1,011
2022-11-25	1,027	1,039	1,025	1,034	107,200	1,034
2022-11-24	1,017	1,028	1,014	1,027	146,700	1,027
2022-11-22	1,001	1,016	1,001	1,012	163,500	1,012
2022-11-21	1,000	1,003	990	996	86,600	996
2022-11-18	996	1,006	993	995	122,200	995
2022-11-17	981	992	981	990	71,000	990
2022-11-16	977	984	972	980	80,000	980
2022-11-15	974	983	970	978	60,100	978
2022-11-14	974	978	969	970	75,500	970
2022-11-11	985	985	974	978	131,300	978
2022-11-10	963	972	961	966	137,100	966
2022-11-09	971	980	960	975	128,000	975
2022-11-08	960	972	955	968	137,200	968
2022-11-07	960	962	954	955	128,800	955
2022-11-04	962	966	946	952	161,300	952
2022-11-02	946	969	946	966	300,200	966
2022-11-01	975	980	961	961	147,500	961
2022-10-31	940	973	940	968	207,300	968
2022-10-28	934	952	934	938	670,300	938
2022-10-27	955	956	941	949	130,700	949
2022-10-26	960	964	951	959	140,400	959
2022-10-25	962	962	948	949	85,100	949
2022-10-24	958	965	951	951	109,300	951
2022-10-21	941	950	941	943	72,000	943
2022-10-20	951	956	948	950	93,400	950
2022-10-19	962	966	957	957	106,200	957
2022-10-18	966	970	951	957	105,500	957
2022-10-17	953	954	946	946	93,800	946
2022-10-14	960	966	944	960	151,700	960
2022-10-13	940	942	929	930	146,000	930
2022-10-12	954	957	948	948	136,600	948
2022-10-11	966	974	950	953	174,100	953
2022-10-07	970	977	966	970	157,500	970
2022-10-06	972	988	971	982	150,300	982
2022-10-05	978	983	973	976	133,000	976
2022-10-04	958	966	955	965	186,900	965
2022-10-03	929	935	924	930	91,000	930
2022-09-30	936	936	922	931	206,500	931
2022-09-29	940	940	926	935	213,100	935
2022-09-28	932	935	924	932	207,400	932
2022-09-27	938	946	934	934	158,500	934
2022-09-26	947	947	935	937	271,500	937
2022-09-22	955	960	951	956	138,900	956
2022-09-21	968	973	959	962	99,600	962
2022-09-20	968	981	968	973	168,500	973
2022-09-16	956	968	955	955	218,400	955
2022-09-15	962	965	955	961	92,100	961
2022-09-14	976	978	962	962	194,800	962
2022-09-13	990	994	985	991	73,400	991
2022-09-12	993	998	987	990	75,800	990
2022-09-09	985	994	984	985	154,800	985
2022-09-08	975	985	964	985	184,600	985
2022-09-07	962	962	954	955	119,400	955
2022-09-06	967	969	959	962	134,400	962
2022-09-05	957	965	956	960	104,500	960
2022-09-02	968	968	956	962	118,000	962
2022-09-01	958	972	955	966	186,000	966
2022-08-31	960	976	959	964	257,500	964
2022-08-30	972	973	965	969	137,700	969
2022-08-29	963	965	957	960	163,900	960
2022-08-26	996	996	989	989	42,400	989
2022-08-25	990	1,001	986	987	133,600	987
2022-08-24	982	987	981	983	68,700	983
2022-08-23	987	987	976	977	77,400	977
2022-08-22	985	999	980	994	122,000	994
2022-08-19	996	999	989	995	63,400	995
2022-08-18	999	1,003	992	993	80,000	993
2022-08-17	1,002	1,009	998	1,007	152,200	1,007
2022-08-16	996	996	983	990	72,500	990
2022-08-15	1,000	1,001	984	989	68,400	989
2022-08-12	990	999	986	997	168,600	997
2022-08-10	955	968	952	967	85,200	967
2022-08-09	955	961	951	955	139,000	955
2022-08-08	947	956	944	955	157,800	955
2022-08-05	940	954	940	951	221,900	951
2022-08-04	952	955	943	950	261,500	950
2022-08-03	957	957	948	952	77,000	952
2022-08-02	965	965	951	956	130,500	956
2022-08-01	960	978	960	977	104,800	977
2022-07-29	970	970	951	955	104,100	955
2022-07-28	968	972	956	964	87,200	964
2022-07-27	964	967	956	966	77,200	966
2022-07-26	960	969	960	963	102,100	963
2022-07-25	977	979	965	966	74,000	966
2022-07-22	979	980	973	978	94,000	978
2022-07-21	962	976	960	972	96,900	972
2022-07-20	970	972	960	969	163,300	969
2022-07-19	951	952	937	944	79,500	944
2022-07-15	940	947	934	941	94,400	941
2022-07-14	927	937	923	935	83,900	935
2022-07-13	939	940	927	931	121,400	931
2022-07-12	948	952	928	928	142,200	928
2022-07-11	952	961	950	954	167,600	954
2022-07-08	936	953	936	938	273,400	938
2022-07-07	920	939	920	936	186,400	936
2022-07-06	904	913	903	909	171,400	909
2022-07-05	911	915	902	905	116,600	905
2022-07-04	904	909	901	906	125,900	906
2022-07-01	892	901	886	889	327,100	889
2022-06-30	905	905	887	891	224,400	891
2022-06-29	903	913	900	902	796,200	902
2022-06-28	920	927	914	925	162,100	925
2022-06-27	926	930	917	925	182,100	925
2022-06-24	905	916	892	914	331,700	914
2022-06-23	886	898	886	894	171,900	894
2022-06-22	899	900	891	892	120,900	892
2022-06-21	889	897	885	894	192,800	894
2022-06-20	892	893	874	875	217,800	875
2022-06-17	886	890	874	883	273,100	883
2022-06-16	902	919	898	902	255,800	902
2022-06-15	897	904	894	895	188,700	895
2022-06-14	895	901	892	899	250,100	899
2022-06-13	901	907	899	903	192,100	903
2022-06-10	916	927	911	920	310,200	920
2022-06-09	928	936	918	919	153,400	919
2022-06-08	928	938	925	929	128,400	929
2022-06-07	921	930	919	923	128,900	923
2022-06-06	915	918	910	916	131,100	916
2022-06-03	928	933	922	923	140,400	923
2022-06-02	929	929	917	922	158,400	922
2022-06-01	915	935	914	931	183,000	931
2022-05-31	912	924	905	920	507,500	920
2022-05-30	890	926	890	920	768,300	920
2022-05-27	899	900	886	889	170,200	889
2022-05-26	888	896	884	884	222,000	884
2022-05-25	895	895	883	887	220,400	887
2022-05-24	904	905	897	897	176,500	897
2022-05-23	912	916	902	907	214,700	907
2022-05-20	885	898	878	893	237,900	893
2022-05-19	880	892	880	888	288,800	888
2022-05-18	894	904	892	901	182,700	901
2022-05-17	891	899	888	893	211,700	893
2022-05-16	917	923	890	892	260,600	892
2022-05-13	892	908	887	905	319,600	905
2022-05-12	906	907	892	894	205,800	894
2022-05-11	909	917	907	910	214,900	910
2022-05-10	919	929	914	927	198,300	927
2022-05-09	917	931	917	926	211,500	926
2022-05-06	916	932	916	925	159,700	925
2022-05-02	923	926	915	920	129,500	920
2022-04-28	881	923	881	921	291,900	921
2022-04-27	880	885	873	878	766,700	878
2022-04-26	901	901	890	892	270,300	892
2022-04-25	895	900	892	895	235,500	895
2022-04-22	898	919	897	919	129,200	919
2022-04-21	916	926	911	917	223,000	917
2022-04-20	903	909	897	901	125,200	901
2022-04-19	880	890	876	889	135,100	889
2022-04-18	875	878	859	870	142,200	870
2022-04-15	896	900	887	890	153,600	890
2022-04-14	899	908	897	905	156,000	905
2022-04-13	881	898	881	895	228,600	895
2022-04-12	889	889	870	875	469,200	875
2022-04-11	900	904	882	891	401,300	891
2022-04-08	910	917	895	903	607,700	903
2022-04-07	905	911	895	909	380,700	909
2022-04-06	930	931	916	920	232,200	920
2022-04-05	950	953	936	940	276,900	940
2022-04-04	932	942	931	935	120,900	935
2022-04-01	930	936	911	931	224,400	931
2022-03-31	949	959	931	932	221,600	932
2022-03-30	996	996	953	964	181,300	964
2022-03-29	996	1,003	986	997	243,200	997
2022-03-28	1,010	1,013	995	1,003	195,700	1,003
2022-03-25	998	1,004	989	997	163,200	997
2022-03-24	1,005	1,008	981	994	137,000	994
2022-03-23	988	1,017	985	1,010	176,900	1,010
2022-03-22	995	1,002	982	986	216,900	986
2022-03-18	990	997	971	971	493,100	971
2022-03-17	982	997	980	993	230,300	993
2022-03-16	980	982	962	967	222,300	967
2022-03-15	941	979	938	973	229,700	973
2022-03-14	929	943	924	931	125,300	931
2022-03-11	925	929	914	925	185,200	925
2022-03-10	922	942	914	940	182,800	940
2022-03-09	905	916	892	896	112,200	896
2022-03-08	908	921	897	903	139,800	903
2022-03-07	932	941	917	923	181,500	923
2022-03-04	950	957	937	937	114,100	937
2022-03-03	960	969	952	953	100,400	953
2022-03-02	961	965	949	950	188,300	950
2022-03-01	994	994	981	985	161,800	985
2022-02-28	973	992	967	986	169,000	986
2022-02-25	986	986	961	969	143,400	969
2022-02-24	967	985	963	982	114,900	982
2022-02-22	990	990	965	968	186,500	968
2022-02-21	994	1,004	993	997	89,100	997
2022-02-18	1,005	1,015	1,002	1,008	70,000	1,008
2022-02-17	1,023	1,023	1,009	1,018	95,400	1,018
2022-02-16	1,007	1,027	1,003	1,023	109,500	1,023
2022-02-15	1,006	1,006	982	992	163,900	992
2022-02-14	997	1,007	988	1,003	130,500	1,003
2022-02-10	1,037	1,037	1,006	1,010	127,500	1,010
2022-02-09	1,019	1,034	1,009	1,027	116,700	1,027
2022-02-08	1,038	1,049	1,008	1,014	161,400	1,014
2022-02-07	1,028	1,049	1,017	1,028	175,700	1,028
2022-02-04	1,034	1,059	1,034	1,058	97,300	1,058
2022-02-03	1,053	1,070	1,043	1,047	87,000	1,047
2022-02-02	1,043	1,072	1,042	1,063	120,500	1,063
2022-02-01	1,040	1,048	1,033	1,037	105,100	1,037
2022-01-31	1,034	1,039	1,021	1,033	90,500	1,033
2022-01-28	1,033	1,044	1,029	1,039	109,200	1,039
2022-01-27	1,048	1,051	1,006	1,014	144,300	1,014
2022-01-26	1,064	1,075	1,050	1,050	98,100	1,050
2022-01-25	1,059	1,069	1,053	1,064	157,100	1,064
2022-01-24	1,034	1,062	1,031	1,061	128,600	1,061
2022-01-21	1,041	1,043	1,030	1,038	168,400	1,038
2022-01-20	1,022	1,051	1,021	1,040	176,200	1,040
2022-01-19	1,040	1,048	1,017	1,024	175,000	1,024
2022-01-18	1,070	1,076	1,051	1,058	98,600	1,058
2022-01-17	1,076	1,084	1,068	1,073	91,600	1,073
2022-01-14	1,094	1,099	1,077	1,091	122,600	1,091
2022-01-13	1,119	1,121	1,106	1,106	70,700	1,106
2022-01-12	1,110	1,130	1,103	1,119	157,100	1,119
2022-01-11	1,101	1,101	1,081	1,097	164,800	1,097
2022-01-07	1,112	1,120	1,098	1,100	125,300	1,100
2022-01-06	1,122	1,141	1,108	1,109	154,900	1,109
2022-01-05	1,136	1,147	1,128	1,141	114,600	1,141
2022-01-04	1,124	1,131	1,103	1,123	136,200	1,123

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