パーカーコーポレーション(9845)の株価時系列情報
パーカーコーポレーション(9845)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,771 | 1,772 | 1,770 | 1,770 | 7,000 |
| 2005/12/29 | 1,760 | 1,775 | 1,756 | 1,771 | 6,000 |
| 2005/12/28 | 1,719 | 1,756 | 1,719 | 1,756 | 10,000 |
| 2005/12/27 | 1,779 | 1,781 | 1,772 | 1,779 | 19,000 |
| 2005/12/26 | 1,777 | 1,790 | 1,777 | 1,782 | 29,000 |
| 2005/12/22 | 1,752 | 1,770 | 1,752 | 1,770 | 5,000 |
| 2005/12/21 | 1,745 | 1,750 | 1,740 | 1,750 | 12,000 |
| 2005/12/20 | 1,750 | 1,751 | 1,744 | 1,745 | 7,000 |
| 2005/12/19 | 1,706 | 1,780 | 1,706 | 1,756 | 20,000 |
| 2005/12/16 | 1,675 | 1,682 | 1,675 | 1,682 | 6,000 |
| 2005/12/15 | 1,675 | 1,680 | 1,675 | 1,675 | 6,000 |
| 2005/12/14 | 1,665 | 1,675 | 1,665 | 1,675 | 11,000 |
| 2005/12/13 | 1,650 | 1,660 | 1,648 | 1,655 | 13,000 |
| 2005/12/12 | 1,636 | 1,662 | 1,636 | 1,662 | 8,000 |
| 2005/12/09 | 1,665 | 1,665 | 1,636 | 1,636 | 19,000 |
| 2005/12/08 | 1,650 | 1,659 | 1,635 | 1,635 | 13,000 |
| 2005/12/07 | 1,651 | 1,670 | 1,622 | 1,650 | 34,000 |
| 2005/12/06 | 1,650 | 1,697 | 1,626 | 1,659 | 37,000 |
| 2005/12/05 | 1,690 | 1,698 | 1,623 | 1,680 | 19,000 |
| 2005/12/02 | 1,668 | 1,690 | 1,640 | 1,690 | 45,000 |
| 2005/12/01 | 1,620 | 1,670 | 1,620 | 1,670 | 21,000 |
| 2005/11/30 | 1,511 | 1,690 | 1,511 | 1,617 | 49,000 |
| 2005/11/29 | 1,600 | 1,600 | 1,501 | 1,540 | 46,000 |
| 2005/11/28 | 1,650 | 1,665 | 1,645 | 1,650 | 95,000 |
| 2005/11/25 | 1,570 | 1,605 | 1,560 | 1,605 | 86,000 |
| 2005/11/24 | 1,495 | 1,575 | 1,486 | 1,550 | 137,000 |
| 2005/11/22 | 1,416 | 1,465 | 1,405 | 1,460 | 93,000 |
| 2005/11/21 | 1,392 | 1,430 | 1,392 | 1,420 | 47,000 |
| 2005/11/18 | 1,350 | 1,380 | 1,340 | 1,380 | 51,000 |
| 2005/11/17 | 1,299 | 1,350 | 1,299 | 1,330 | 107,000 |
| 2005/11/16 | 1,299 | 1,299 | 1,281 | 1,299 | 29,000 |
| 2005/11/15 | 1,289 | 1,309 | 1,280 | 1,295 | 60,000 |
| 2005/11/14 | 1,241 | 1,310 | 1,241 | 1,275 | 64,000 |
| 2005/11/11 | 1,238 | 1,241 | 1,238 | 1,238 | 28,000 |
| 2005/11/10 | 1,237 | 1,239 | 1,237 | 1,237 | 11,000 |
| 2005/11/09 | 1,247 | 1,247 | 1,229 | 1,237 | 20,000 |
| 2005/11/08 | 1,260 | 1,260 | 1,216 | 1,245 | 76,000 |
| 2005/11/07 | 1,222 | 1,258 | 1,219 | 1,244 | 124,000 |
| 2005/11/04 | 1,213 | 1,230 | 1,211 | 1,218 | 38,000 |
| 2005/11/02 | 1,203 | 1,204 | 1,196 | 1,200 | 32,000 |
| 2005/11/01 | 1,191 | 1,195 | 1,191 | 1,195 | 2,000 |
| 2005/10/31 | 1,194 | 1,200 | 1,190 | 1,190 | 14,000 |
| 2005/10/28 | 1,192 | 1,192 | 1,190 | 1,190 | 33,000 |
| 2005/10/27 | 1,190 | 1,191 | 1,189 | 1,190 | 27,000 |
| 2005/10/26 | 1,201 | 1,201 | 1,189 | 1,189 | 27,000 |
| 2005/10/25 | 1,191 | 1,191 | 1,186 | 1,186 | 16,000 |
| 2005/10/24 | 1,200 | 1,200 | 1,190 | 1,190 | 20,000 |
| 2005/10/21 | 1,193 | 1,202 | 1,193 | 1,200 | 7,000 |
| 2005/10/20 | 1,204 | 1,215 | 1,202 | 1,202 | 9,000 |
| 2005/10/19 | 1,200 | 1,216 | 1,196 | 1,197 | 13,000 |
| 2005/10/18 | 1,202 | 1,202 | 1,191 | 1,195 | 9,000 |
| 2005/10/17 | 1,190 | 1,202 | 1,189 | 1,202 | 10,000 |
| 2005/10/14 | 1,190 | 1,191 | 1,190 | 1,191 | 4,000 |
| 2005/10/13 | 1,192 | 1,192 | 1,190 | 1,191 | 7,000 |
| 2005/10/12 | 1,200 | 1,200 | 1,191 | 1,191 | 9,000 |
| 2005/10/11 | 1,200 | 1,200 | 1,195 | 1,200 | 15,000 |
| 2005/10/07 | 1,205 | 1,210 | 1,192 | 1,200 | 13,000 |
| 2005/10/06 | 1,202 | 1,208 | 1,200 | 1,208 | 10,000 |
| 2005/10/05 | 1,240 | 1,240 | 1,226 | 1,227 | 6,000 |
| 2005/10/04 | 1,241 | 1,245 | 1,220 | 1,240 | 12,000 |
| 2005/10/03 | 1,230 | 1,239 | 1,230 | 1,239 | 4,000 |
| 2005/09/30 | 1,240 | 1,240 | 1,215 | 1,216 | 10,000 |
| 2005/09/29 | 1,230 | 1,249 | 1,230 | 1,230 | 24,000 |
| 2005/09/28 | 1,245 | 1,245 | 1,225 | 1,240 | 6,000 |
| 2005/09/27 | 1,220 | 1,248 | 1,220 | 1,248 | 11,000 |
| 2005/09/26 | 1,216 | 1,249 | 1,216 | 1,249 | 9,000 |
| 2005/09/22 | 1,241 | 1,241 | 1,225 | 1,225 | 7,000 |
| 2005/09/21 | 1,234 | 1,248 | 1,234 | 1,241 | 20,000 |
| 2005/09/20 | 1,229 | 1,241 | 1,229 | 1,235 | 18,000 |
| 2005/09/16 | 1,204 | 1,229 | 1,204 | 1,229 | 11,000 |
| 2005/09/15 | 1,201 | 1,220 | 1,200 | 1,204 | 18,000 |
| 2005/09/14 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 |
| 2005/09/13 | 1,190 | 1,200 | 1,185 | 1,200 | 15,000 |
| 2005/09/12 | 1,191 | 1,191 | 1,189 | 1,190 | 17,000 |
| 2005/09/09 | 1,190 | 1,193 | 1,190 | 1,190 | 11,000 |
| 2005/09/08 | 1,189 | 1,200 | 1,183 | 1,196 | 11,000 |
| 2005/09/07 | 1,198 | 1,200 | 1,189 | 1,198 | 16,000 |
| 2005/09/06 | 1,197 | 1,200 | 1,190 | 1,200 | 14,000 |
| 2005/09/05 | 1,200 | 1,200 | 1,190 | 1,196 | 17,000 |
| 2005/09/02 | 1,200 | 1,201 | 1,200 | 1,201 | 5,000 |
| 2005/09/01 | 1,200 | 1,206 | 1,199 | 1,206 | 22,000 |
| 2005/08/31 | 1,201 | 1,210 | 1,195 | 1,207 | 15,000 |
| 2005/08/30 | 1,240 | 1,240 | 1,200 | 1,201 | 11,000 |
| 2005/08/29 | 1,201 | 1,201 | 1,200 | 1,200 | 8,000 |
| 2005/08/26 | 1,218 | 1,218 | 1,205 | 1,205 | 12,000 |
| 2005/08/25 | 1,220 | 1,220 | 1,208 | 1,218 | 7,000 |
| 2005/08/24 | 1,220 | 1,220 | 1,199 | 1,200 | 37,000 |
| 2005/08/23 | 1,250 | 1,270 | 1,222 | 1,222 | 36,000 |
| 2005/08/22 | 1,199 | 1,285 | 1,199 | 1,269 | 105,000 |
| 2005/08/19 | 1,199 | 1,200 | 1,190 | 1,194 | 33,000 |
| 2005/08/18 | 1,210 | 1,210 | 1,180 | 1,192 | 33,000 |
| 2005/08/17 | 1,190 | 1,200 | 1,182 | 1,200 | 47,000 |
| 2005/08/16 | 1,173 | 1,185 | 1,172 | 1,182 | 20,000 |
| 2005/08/15 | 1,170 | 1,170 | 1,161 | 1,166 | 16,000 |
| 2005/08/12 | 1,169 | 1,169 | 1,150 | 1,160 | 19,000 |
| 2005/08/11 | 1,153 | 1,170 | 1,153 | 1,160 | 41,000 |
| 2005/08/10 | 1,150 | 1,158 | 1,150 | 1,155 | 9,000 |
| 2005/08/09 | 1,150 | 1,154 | 1,150 | 1,152 | 19,000 |
| 2005/08/08 | 1,101 | 1,125 | 1,101 | 1,125 | 14,000 |
| 2005/08/05 | 1,130 | 1,145 | 1,130 | 1,141 | 22,000 |
| 2005/08/04 | 1,110 | 1,130 | 1,100 | 1,130 | 19,000 |
| 2005/08/03 | 1,170 | 1,171 | 1,153 | 1,170 | 40,000 |
| 2005/08/02 | 1,146 | 1,170 | 1,146 | 1,170 | 61,000 |
| 2005/08/01 | 1,147 | 1,161 | 1,143 | 1,160 | 43,000 |
| 2005/07/29 | 1,133 | 1,134 | 1,130 | 1,130 | 23,000 |
| 2005/07/28 | 1,116 | 1,135 | 1,116 | 1,135 | 31,000 |
| 2005/07/27 | 1,092 | 1,120 | 1,091 | 1,116 | 22,000 |
| 2005/07/26 | 1,087 | 1,099 | 1,087 | 1,090 | 6,000 |
| 2005/07/25 | 1,096 | 1,098 | 1,082 | 1,082 | 9,000 |
| 2005/07/22 | 1,099 | 1,099 | 1,090 | 1,095 | 6,000 |
| 2005/07/21 | 1,095 | 1,099 | 1,079 | 1,099 | 11,000 |
| 2005/07/20 | 1,097 | 1,099 | 1,073 | 1,096 | 16,000 |
| 2005/07/19 | 1,109 | 1,109 | 1,061 | 1,097 | 8,000 |
| 2005/07/15 | 1,100 | 1,100 | 1,095 | 1,099 | 6,000 |
| 2005/07/14 | 1,093 | 1,095 | 1,093 | 1,095 | 10,000 |
| 2005/07/13 | 1,093 | 1,103 | 1,093 | 1,100 | 4,000 |
| 2005/07/12 | 1,100 | 1,101 | 1,086 | 1,100 | 6,000 |
| 2005/07/11 | 1,115 | 1,134 | 1,100 | 1,100 | 9,000 |
| 2005/07/08 | 1,120 | 1,135 | 1,117 | 1,135 | 14,000 |
| 2005/07/07 | 1,069 | 1,150 | 1,069 | 1,140 | 48,000 |
| 2005/07/06 | 1,067 | 1,079 | 1,050 | 1,079 | 15,000 |
| 2005/07/05 | 1,100 | 1,100 | 1,063 | 1,063 | 15,000 |
| 2005/07/04 | 1,093 | 1,096 | 1,093 | 1,095 | 7,000 |
| 2005/07/01 | 1,100 | 1,100 | 1,090 | 1,093 | 25,000 |
| 2005/06/30 | 1,113 | 1,113 | 1,100 | 1,105 | 27,000 |
| 2005/06/29 | 1,101 | 1,117 | 1,101 | 1,111 | 30,000 |
| 2005/06/28 | 1,116 | 1,117 | 1,094 | 1,100 | 29,000 |
| 2005/06/27 | 1,068 | 1,095 | 1,066 | 1,095 | 39,000 |
| 2005/06/24 | 1,069 | 1,069 | 1,050 | 1,067 | 35,000 |
| 2005/06/23 | 1,030 | 1,053 | 1,029 | 1,053 | 29,000 |
| 2005/06/22 | 1,001 | 1,010 | 987 | 1,005 | 18,000 |
| 2005/06/21 | 980 | 1,010 | 980 | 1,010 | 25,000 |
| 2005/06/20 | 971 | 975 | 970 | 970 | 65,000 |
| 2005/06/17 | 970 | 970 | 960 | 970 | 6,000 |
| 2005/06/16 | 971 | 975 | 970 | 971 | 10,000 |
| 2005/06/15 | 970 | 970 | 970 | 970 | 6,000 |
| 2005/06/14 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/06/13 | 967 | 970 | 966 | 966 | 7,000 |
| 2005/06/10 | 967 | 968 | 967 | 967 | 6,000 |
| 2005/06/09 | 970 | 975 | 970 | 975 | 8,000 |
| 2005/06/08 | 970 | 978 | 970 | 978 | 7,000 |
| 2005/06/07 | 952 | 960 | 945 | 955 | 21,000 |
| 2005/06/06 | 944 | 948 | 930 | 945 | 14,000 |
| 2005/06/03 | 915 | 930 | 915 | 916 | 14,000 |
| 2005/06/02 | 930 | 930 | 900 | 910 | 20,000 |
| 2005/06/01 | 940 | 941 | 930 | 930 | 8,000 |
| 2005/05/31 | 960 | 960 | 940 | 940 | 7,000 |
| 2005/05/30 | 951 | 960 | 945 | 960 | 6,000 |
| 2005/05/27 | 970 | 970 | 950 | 950 | 8,000 |
| 2005/05/25 | 1,014 | 1,014 | 993 | 1,000 | 10,000 |
| 2005/05/24 | 1,002 | 1,002 | 1,000 | 1,001 | 6,000 |
| 2005/05/23 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 2005/05/20 | 1,000 | 1,001 | 1,000 | 1,001 | 8,000 |
| 2005/05/19 | 997 | 1,000 | 993 | 1,000 | 26,000 |
| 2005/05/18 | 1,009 | 1,009 | 995 | 995 | 4,000 |
| 2005/05/17 | 1,002 | 1,010 | 990 | 1,000 | 41,000 |
| 2005/05/16 | 1,010 | 1,010 | 1,000 | 1,002 | 15,000 |
| 2005/05/13 | 1,012 | 1,012 | 1,010 | 1,010 | 8,000 |
| 2005/05/12 | 1,019 | 1,019 | 1,010 | 1,011 | 12,000 |
| 2005/05/11 | 1,010 | 1,010 | 1,005 | 1,005 | 12,000 |
| 2005/05/10 | 1,035 | 1,035 | 1,010 | 1,020 | 18,000 |
| 2005/05/09 | 1,001 | 1,030 | 1,001 | 1,028 | 12,000 |
| 2005/05/06 | 981 | 1,019 | 981 | 995 | 23,000 |
| 2005/05/02 | 1,005 | 1,005 | 980 | 980 | 10,000 |
| 2005/04/28 | 1,005 | 1,016 | 1,002 | 1,002 | 3,000 |
| 2005/04/27 | 1,003 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2005/04/26 | 998 | 1,002 | 998 | 1,002 | 5,000 |
| 2005/04/25 | 999 | 999 | 992 | 994 | 8,000 |
| 2005/04/22 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2005/04/21 | 981 | 1,000 | 981 | 981 | 5,000 |
| 2005/04/20 | 970 | 991 | 970 | 991 | 5,000 |
| 2005/04/19 | 970 | 970 | 951 | 961 | 6,000 |
| 2005/04/18 | 1,000 | 1,000 | 940 | 940 | 10,000 |
| 2005/04/15 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 2005/04/14 | 1,041 | 1,041 | 1,020 | 1,020 | 11,000 |
| 2005/04/13 | 1,032 | 1,049 | 1,031 | 1,032 | 14,000 |
| 2005/04/12 | 1,031 | 1,040 | 1,022 | 1,025 | 16,000 |
| 2005/04/11 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 |
| 2005/04/08 | 1,070 | 1,070 | 1,042 | 1,042 | 7,000 |
| 2005/04/07 | 1,108 | 1,108 | 1,080 | 1,080 | 6,000 |
| 2005/04/06 | 1,050 | 1,100 | 1,050 | 1,095 | 22,000 |
| 2005/04/05 | 1,064 | 1,065 | 1,046 | 1,050 | 10,000 |
| 2005/04/04 | 1,022 | 1,034 | 1,021 | 1,034 | 6,000 |
| 2005/04/01 | 1,022 | 1,056 | 1,020 | 1,029 | 9,000 |
| 2005/03/31 | 1,080 | 1,080 | 1,020 | 1,022 | 20,000 |
| 2005/03/30 | 1,140 | 1,140 | 1,093 | 1,113 | 5,000 |
| 2005/03/29 | 1,160 | 1,160 | 1,140 | 1,150 | 16,000 |
| 2005/03/28 | 1,165 | 1,170 | 1,138 | 1,138 | 7,000 |
| 2005/03/25 | 1,179 | 1,180 | 1,160 | 1,171 | 16,000 |
| 2005/03/24 | 1,165 | 1,180 | 1,165 | 1,172 | 30,000 |
| 2005/03/23 | 1,170 | 1,179 | 1,159 | 1,168 | 57,000 |