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 |
|---|---|---|---|---|---|
| 2006/12/29 | 606 | 608 | 605 | 608 | 9,000 |
| 2006/12/28 | 601 | 607 | 601 | 603 | 4,000 |
| 2006/12/27 | 595 | 598 | 595 | 598 | 3,000 |
| 2006/12/26 | 601 | 601 | 593 | 593 | 11,000 |
| 2006/12/25 | 591 | 595 | 581 | 595 | 25,000 |
| 2006/12/22 | 566 | 581 | 566 | 581 | 18,000 |
| 2006/12/21 | 564 | 565 | 563 | 565 | 11,000 |
| 2006/12/20 | 551 | 561 | 551 | 561 | 40,000 |
| 2006/12/19 | 560 | 563 | 560 | 561 | 13,000 |
| 2006/12/18 | 559 | 560 | 550 | 560 | 32,000 |
| 2006/12/15 | 564 | 570 | 564 | 566 | 19,000 |
| 2006/12/14 | 560 | 560 | 542 | 553 | 18,000 |
| 2006/12/13 | 571 | 571 | 561 | 561 | 10,000 |
| 2006/12/12 | 573 | 580 | 570 | 570 | 15,000 |
| 2006/12/11 | 575 | 580 | 575 | 576 | 11,000 |
| 2006/12/08 | 590 | 590 | 579 | 585 | 11,000 |
| 2006/12/07 | 585 | 585 | 585 | 585 | 3,000 |
| 2006/12/06 | 586 | 586 | 563 | 573 | 3,000 |
| 2006/12/05 | 580 | 591 | 580 | 590 | 10,000 |
| 2006/12/04 | 589 | 589 | 580 | 580 | 4,000 |
| 2006/12/01 | 581 | 585 | 581 | 582 | 5,000 |
| 2006/11/30 | 576 | 585 | 575 | 575 | 10,000 |
| 2006/11/29 | 565 | 575 | 565 | 570 | 12,000 |
| 2006/11/28 | 534 | 547 | 534 | 547 | 11,000 |
| 2006/11/27 | 533 | 543 | 533 | 533 | 5,000 |
| 2006/11/24 | 533 | 533 | 533 | 533 | 4,000 |
| 2006/11/22 | 521 | 523 | 521 | 523 | 19,000 |
| 2006/11/21 | 533 | 533 | 525 | 525 | 14,000 |
| 2006/11/20 | 533 | 533 | 533 | 533 | 7,000 |
| 2006/11/17 | 575 | 590 | 533 | 533 | 15,000 |
| 2006/11/16 | 590 | 590 | 575 | 575 | 9,000 |
| 2006/11/15 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/11/14 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/11/13 | 599 | 599 | 599 | 599 | 2,000 |
| 2006/11/10 | 604 | 604 | 600 | 600 | 5,000 |
| 2006/11/09 | 603 | 603 | 601 | 601 | 3,000 |
| 2006/11/08 | 601 | 601 | 601 | 601 | 4,000 |
| 2006/11/07 | 601 | 601 | 601 | 601 | 3,000 |
| 2006/11/06 | 601 | 601 | 601 | 601 | 2,000 |
| 2006/11/02 | 601 | 601 | 601 | 601 | 2,000 |
| 2006/11/01 | 609 | 609 | 609 | 609 | 1,000 |
| 2006/10/31 | 601 | 609 | 601 | 601 | 5,000 |
| 2006/10/30 | 601 | 601 | 601 | 601 | 14,000 |
| 2006/10/27 | 610 | 610 | 609 | 609 | 3,000 |
| 2006/10/26 | 608 | 608 | 607 | 607 | 3,000 |
| 2006/10/25 | 624 | 624 | 624 | 624 | 2,000 |
| 2006/10/24 | 609 | 615 | 605 | 605 | 6,000 |
| 2006/10/23 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/10/20 | 604 | 604 | 604 | 604 | 3,000 |
| 2006/10/19 | 600 | 605 | 600 | 605 | 3,000 |
| 2006/10/18 | 610 | 610 | 600 | 600 | 3,000 |
| 2006/10/17 | 610 | 625 | 610 | 625 | 9,000 |
| 2006/10/16 | 576 | 610 | 576 | 610 | 8,000 |
| 2006/10/13 | 576 | 578 | 576 | 578 | 2,000 |
| 2006/10/12 | 575 | 576 | 572 | 576 | 16,000 |
| 2006/10/11 | 590 | 590 | 580 | 580 | 17,000 |
| 2006/10/10 | 585 | 590 | 583 | 590 | 11,000 |
| 2006/10/06 | 592 | 592 | 590 | 590 | 11,000 |
| 2006/10/05 | 600 | 600 | 592 | 592 | 13,000 |
| 2006/10/04 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/10/03 | 610 | 610 | 610 | 610 | 4,000 |
| 2006/10/02 | 588 | 620 | 588 | 620 | 7,000 |
| 2006/09/29 | 596 | 600 | 596 | 598 | 5,000 |
| 2006/09/28 | 610 | 610 | 596 | 596 | 5,000 |
| 2006/09/27 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/09/26 | 630 | 630 | 630 | 630 | 4,000 |
| 2006/09/26 | 1 -> 2.00 分割 | ||||
| 2006/09/25 | 1,238 | 1,240 | 1,195 | 1,240 | 9,000 |
| 2006/09/22 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 |
| 2006/09/21 | 1,233 | 1,245 | 1,233 | 1,240 | 4,000 |
| 2006/09/19 | 1,278 | 1,278 | 1,238 | 1,240 | 3,000 |
| 2006/09/14 | 1,280 | 1,280 | 1,245 | 1,280 | 10,000 |
| 2006/09/13 | 1,300 | 1,300 | 1,290 | 1,290 | 9,000 |
| 2006/09/12 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 |
| 2006/09/11 | 1,315 | 1,320 | 1,310 | 1,310 | 5,000 |
| 2006/09/08 | 1,325 | 1,325 | 1,310 | 1,310 | 4,000 |
| 2006/09/07 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 |
| 2006/09/06 | 1,321 | 1,332 | 1,321 | 1,325 | 4,000 |
| 2006/09/05 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2006/09/04 | 1,335 | 1,335 | 1,320 | 1,320 | 6,000 |
| 2006/09/01 | 1,320 | 1,320 | 1,310 | 1,315 | 9,000 |
| 2006/08/31 | 1,310 | 1,330 | 1,310 | 1,320 | 13,000 |
| 2006/08/30 | 1,310 | 1,330 | 1,310 | 1,310 | 12,000 |
| 2006/08/29 | 1,311 | 1,311 | 1,306 | 1,306 | 4,000 |
| 2006/08/28 | 1,367 | 1,370 | 1,290 | 1,294 | 27,000 |
| 2006/08/25 | 1,290 | 1,340 | 1,290 | 1,340 | 12,000 |
| 2006/08/24 | 1,340 | 1,341 | 1,280 | 1,290 | 46,000 |
| 2006/08/23 | 1,339 | 1,355 | 1,329 | 1,355 | 16,000 |
| 2006/08/22 | 1,297 | 1,329 | 1,286 | 1,329 | 15,000 |
| 2006/08/21 | 1,253 | 1,270 | 1,250 | 1,261 | 12,000 |
| 2006/08/18 | 1,254 | 1,254 | 1,234 | 1,236 | 7,000 |
| 2006/08/17 | 1,240 | 1,245 | 1,236 | 1,236 | 10,000 |
| 2006/08/16 | 1,238 | 1,238 | 1,210 | 1,236 | 17,000 |
| 2006/08/15 | 1,212 | 1,225 | 1,193 | 1,200 | 49,000 |
| 2006/08/14 | 1,235 | 1,250 | 1,210 | 1,210 | 21,000 |
| 2006/08/11 | 1,169 | 1,211 | 1,169 | 1,210 | 14,000 |
| 2006/08/10 | 1,165 | 1,170 | 1,165 | 1,169 | 9,000 |
| 2006/08/09 | 1,166 | 1,166 | 1,159 | 1,160 | 19,000 |
| 2006/08/08 | 1,160 | 1,175 | 1,160 | 1,167 | 12,000 |
| 2006/08/07 | 1,162 | 1,182 | 1,158 | 1,158 | 38,000 |
| 2006/08/04 | 1,225 | 1,225 | 1,136 | 1,158 | 69,000 |
| 2006/08/03 | 1,249 | 1,251 | 1,245 | 1,245 | 25,000 |
| 2006/08/02 | 1,251 | 1,251 | 1,243 | 1,243 | 18,000 |
| 2006/08/01 | 1,253 | 1,274 | 1,253 | 1,263 | 17,000 |
| 2006/07/31 | 1,225 | 1,270 | 1,225 | 1,255 | 17,000 |
| 2006/07/28 | 1,185 | 1,220 | 1,185 | 1,216 | 37,000 |
| 2006/07/27 | 1,231 | 1,231 | 1,185 | 1,200 | 49,000 |
| 2006/07/26 | 1,261 | 1,266 | 1,234 | 1,251 | 16,000 |
| 2006/07/25 | 1,281 | 1,300 | 1,260 | 1,261 | 52,000 |
| 2006/07/21 | 1,300 | 1,302 | 1,300 | 1,302 | 5,000 |
| 2006/07/20 | 1,301 | 1,302 | 1,301 | 1,302 | 7,000 |
| 2006/07/19 | 1,288 | 1,288 | 1,273 | 1,283 | 10,000 |
| 2006/07/18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2006/07/14 | 1,366 | 1,366 | 1,360 | 1,360 | 3,000 |
| 2006/07/13 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 2006/07/12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2006/07/11 | 1,400 | 1,401 | 1,400 | 1,401 | 18,000 |
| 2006/07/07 | 1,410 | 1,420 | 1,402 | 1,420 | 5,000 |
| 2006/07/06 | 1,420 | 1,420 | 1,380 | 1,400 | 21,000 |
| 2006/07/05 | 1,490 | 1,490 | 1,470 | 1,470 | 6,000 |
| 2006/07/04 | 1,491 | 1,492 | 1,491 | 1,491 | 10,000 |
| 2006/07/03 | 1,490 | 1,490 | 1,450 | 1,490 | 10,000 |
| 2006/06/30 | 1,490 | 1,491 | 1,490 | 1,491 | 24,000 |
| 2006/06/29 | 1,399 | 1,450 | 1,399 | 1,445 | 8,000 |
| 2006/06/28 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2006/06/27 | 1,401 | 1,401 | 1,370 | 1,370 | 9,000 |
| 2006/06/26 | 1,480 | 1,480 | 1,450 | 1,450 | 7,000 |
| 2006/06/23 | 1,509 | 1,509 | 1,500 | 1,500 | 5,000 |
| 2006/06/22 | 1,551 | 1,580 | 1,550 | 1,550 | 4,000 |
| 2006/06/21 | 1,600 | 1,600 | 1,550 | 1,550 | 13,000 |
| 2006/06/20 | 1,600 | 1,609 | 1,560 | 1,570 | 16,000 |
| 2006/06/19 | 1,500 | 1,562 | 1,500 | 1,550 | 10,000 |
| 2006/06/16 | 1,443 | 1,443 | 1,410 | 1,440 | 13,000 |
| 2006/06/15 | 1,330 | 1,375 | 1,330 | 1,375 | 14,000 |
| 2006/06/14 | 1,290 | 1,290 | 1,220 | 1,270 | 16,000 |
| 2006/06/13 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 |
| 2006/06/12 | 1,351 | 1,351 | 1,350 | 1,350 | 4,000 |
| 2006/06/09 | 1,300 | 1,370 | 1,300 | 1,370 | 12,000 |
| 2006/06/08 | 1,320 | 1,320 | 1,230 | 1,260 | 11,000 |
| 2006/06/07 | 1,360 | 1,406 | 1,351 | 1,400 | 26,000 |
| 2006/06/06 | 1,372 | 1,390 | 1,330 | 1,339 | 10,000 |
| 2006/06/05 | 1,432 | 1,432 | 1,432 | 1,432 | 1,000 |
| 2006/06/01 | 1,545 | 1,545 | 1,545 | 1,545 | 1,000 |
| 2006/05/31 | 1,546 | 1,546 | 1,545 | 1,545 | 3,000 |
| 2006/05/30 | 1,550 | 1,550 | 1,548 | 1,548 | 3,000 |
| 2006/05/29 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 2006/05/26 | 1,520 | 1,530 | 1,510 | 1,510 | 30,000 |
| 2006/05/25 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 |
| 2006/05/24 | 1,522 | 1,522 | 1,500 | 1,520 | 9,000 |
| 2006/05/23 | 1,543 | 1,551 | 1,543 | 1,550 | 3,000 |
| 2006/05/22 | 1,645 | 1,645 | 1,610 | 1,630 | 6,000 |
| 2006/05/19 | 1,560 | 1,585 | 1,560 | 1,585 | 4,000 |
| 2006/05/18 | 1,590 | 1,590 | 1,585 | 1,585 | 4,000 |
| 2006/05/17 | 1,649 | 1,649 | 1,629 | 1,629 | 14,000 |
| 2006/05/16 | 1,671 | 1,671 | 1,671 | 1,671 | 3,000 |
| 2006/05/15 | 1,691 | 1,691 | 1,691 | 1,691 | 1,000 |
| 2006/05/12 | 1,706 | 1,706 | 1,691 | 1,691 | 10,000 |
| 2006/05/11 | 1,725 | 1,725 | 1,706 | 1,706 | 2,000 |
| 2006/05/10 | 1,755 | 1,755 | 1,755 | 1,755 | 1,000 |
| 2006/05/09 | 1,770 | 1,770 | 1,755 | 1,755 | 3,000 |
| 2006/05/08 | 1,770 | 1,770 | 1,750 | 1,770 | 4,000 |
| 2006/04/26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2006/04/25 | 1,814 | 1,814 | 1,814 | 1,814 | 1,000 |
| 2006/04/24 | 1,760 | 1,761 | 1,760 | 1,761 | 6,000 |
| 2006/04/21 | 1,759 | 1,760 | 1,759 | 1,760 | 5,000 |
| 2006/04/20 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 |
| 2006/04/19 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/04/14 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2006/04/13 | 1,798 | 1,798 | 1,770 | 1,770 | 5,000 |
| 2006/04/12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2006/04/11 | 1,819 | 1,819 | 1,819 | 1,819 | 3,000 |
| 2006/04/10 | 1,791 | 1,819 | 1,791 | 1,819 | 4,000 |
| 2006/04/07 | 1,849 | 1,852 | 1,800 | 1,850 | 17,000 |
| 2006/04/06 | 1,879 | 1,879 | 1,850 | 1,850 | 4,000 |
| 2006/04/05 | 1,782 | 1,849 | 1,782 | 1,849 | 17,000 |
| 2006/04/04 | 1,800 | 1,858 | 1,800 | 1,858 | 14,000 |
| 2006/04/03 | 1,770 | 1,810 | 1,768 | 1,810 | 8,000 |
| 2006/03/31 | 1,767 | 1,770 | 1,730 | 1,768 | 11,000 |
| 2006/03/30 | 1,770 | 1,770 | 1,766 | 1,766 | 2,000 |
| 2006/03/29 | 1,795 | 1,800 | 1,795 | 1,800 | 9,000 |
| 2006/03/28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/03/27 | 1,823 | 1,825 | 1,823 | 1,823 | 7,000 |
| 2006/03/24 | 1,820 | 1,825 | 1,816 | 1,825 | 4,000 |
| 2006/03/23 | 1,820 | 1,820 | 1,800 | 1,815 | 3,000 |
| 2006/03/22 | 1,793 | 1,794 | 1,793 | 1,794 | 2,000 |
| 2006/03/20 | 1,820 | 1,820 | 1,790 | 1,791 | 5,000 |
| 2006/03/17 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2006/03/16 | 1,793 | 1,793 | 1,785 | 1,785 | 6,000 |
| 2006/03/15 | 1,750 | 1,795 | 1,750 | 1,785 | 11,000 |
| 2006/03/14 | 1,746 | 1,750 | 1,745 | 1,745 | 10,000 |
| 2006/03/13 | 1,710 | 1,735 | 1,710 | 1,735 | 2,000 |
| 2006/03/10 | 1,692 | 1,710 | 1,692 | 1,700 | 9,000 |
| 2006/03/09 | 1,735 | 1,735 | 1,690 | 1,690 | 6,000 |
| 2006/03/08 | 1,732 | 1,733 | 1,732 | 1,733 | 4,000 |
| 2006/03/07 | 1,702 | 1,732 | 1,702 | 1,732 | 9,000 |
| 2006/03/06 | 1,701 | 1,702 | 1,701 | 1,702 | 2,000 |
| 2006/03/03 | 1,764 | 1,765 | 1,760 | 1,761 | 4,000 |
| 2006/03/01 | 1,780 | 1,810 | 1,780 | 1,780 | 4,000 |
| 2006/02/28 | 1,763 | 1,826 | 1,763 | 1,826 | 6,000 |
| 2006/02/27 | 1,720 | 1,780 | 1,720 | 1,763 | 5,000 |
| 2006/02/24 | 1,776 | 1,783 | 1,776 | 1,780 | 6,000 |
| 2006/02/23 | 1,716 | 1,716 | 1,716 | 1,716 | 2,000 |
| 2006/02/22 | 1,701 | 1,750 | 1,701 | 1,746 | 14,000 |
| 2006/02/21 | 1,651 | 1,681 | 1,651 | 1,681 | 9,000 |
| 2006/02/20 | 1,670 | 1,680 | 1,659 | 1,659 | 11,000 |
| 2006/02/17 | 1,850 | 1,850 | 1,765 | 1,765 | 15,000 |
| 2006/02/16 | 1,830 | 1,870 | 1,800 | 1,841 | 6,000 |
| 2006/02/15 | 1,900 | 1,900 | 1,821 | 1,830 | 12,000 |
| 2006/02/14 | 1,929 | 1,929 | 1,867 | 1,899 | 13,000 |
| 2006/02/13 | 1,950 | 1,950 | 1,930 | 1,930 | 4,000 |
| 2006/02/10 | 1,998 | 1,998 | 1,998 | 1,998 | 1,000 |
| 2006/02/09 | 1,964 | 2,050 | 1,964 | 2,020 | 11,000 |
| 2006/02/08 | 1,965 | 1,990 | 1,935 | 1,990 | 28,000 |
| 2006/02/07 | 1,939 | 2,050 | 1,900 | 2,005 | 44,000 |
| 2006/02/06 | 1,950 | 1,958 | 1,920 | 1,950 | 24,000 |
| 2006/02/03 | 1,880 | 2,000 | 1,880 | 1,960 | 35,000 |
| 2006/02/02 | 1,840 | 1,880 | 1,840 | 1,880 | 10,000 |
| 2006/02/01 | 1,865 | 1,870 | 1,858 | 1,870 | 7,000 |
| 2006/01/31 | 1,885 | 1,885 | 1,850 | 1,868 | 21,000 |
| 2006/01/30 | 1,872 | 1,885 | 1,860 | 1,885 | 12,000 |
| 2006/01/27 | 1,800 | 1,869 | 1,784 | 1,869 | 26,000 |
| 2006/01/26 | 1,800 | 1,800 | 1,770 | 1,770 | 16,000 |
| 2006/01/25 | 1,800 | 1,800 | 1,770 | 1,800 | 9,000 |
| 2006/01/24 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 2006/01/23 | 1,850 | 1,850 | 1,790 | 1,790 | 7,000 |
| 2006/01/20 | 1,950 | 1,980 | 1,869 | 1,869 | 14,000 |
| 2006/01/19 | 1,742 | 1,900 | 1,711 | 1,900 | 29,000 |
| 2006/01/18 | 1,871 | 1,871 | 1,610 | 1,792 | 18,000 |
| 2006/01/17 | 1,983 | 1,990 | 1,900 | 1,900 | 23,000 |
| 2006/01/16 | 1,939 | 2,000 | 1,932 | 2,000 | 40,000 |
| 2006/01/13 | 1,866 | 1,910 | 1,866 | 1,910 | 22,000 |
| 2006/01/12 | 1,820 | 1,860 | 1,820 | 1,855 | 33,000 |
| 2006/01/11 | 1,830 | 1,831 | 1,780 | 1,803 | 22,000 |
| 2006/01/10 | 1,781 | 1,811 | 1,780 | 1,811 | 42,000 |
| 2006/01/06 | 1,730 | 1,790 | 1,730 | 1,770 | 24,000 |
| 2006/01/05 | 1,769 | 1,769 | 1,700 | 1,700 | 14,000 |
| 2006/01/04 | 1,774 | 1,774 | 1,750 | 1,770 | 7,000 |