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 |
---|---|---|---|---|---|
2007/12/27 | 251 | 253 | 250 | 251 | 15,000 |
2007/12/26 | 247 | 250 | 247 | 250 | 17,000 |
2007/12/25 | 247 | 249 | 246 | 247 | 16,000 |
2007/12/21 | 240 | 242 | 240 | 241 | 28,000 |
2007/12/20 | 252 | 253 | 239 | 239 | 61,000 |
2007/12/19 | 254 | 254 | 251 | 251 | 37,000 |
2007/12/18 | 252 | 255 | 252 | 255 | 22,000 |
2007/12/17 | 261 | 261 | 251 | 256 | 36,000 |
2007/12/14 | 258 | 261 | 258 | 259 | 40,000 |
2007/12/13 | 257 | 260 | 255 | 258 | 40,000 |
2007/12/12 | 258 | 259 | 251 | 255 | 83,000 |
2007/12/11 | 259 | 259 | 258 | 259 | 54,000 |
2007/12/10 | 259 | 260 | 257 | 258 | 44,000 |
2007/12/07 | 260 | 263 | 259 | 259 | 65,000 |
2007/12/06 | 260 | 264 | 260 | 262 | 24,000 |
2007/12/05 | 266 | 266 | 260 | 260 | 21,000 |
2007/12/04 | 270 | 274 | 266 | 266 | 29,000 |
2007/12/03 | 261 | 267 | 261 | 267 | 6,000 |
2007/11/30 | 260 | 262 | 259 | 259 | 21,000 |
2007/11/29 | 260 | 263 | 258 | 260 | 18,000 |
2007/11/28 | 263 | 263 | 256 | 258 | 16,000 |
2007/11/27 | 255 | 255 | 255 | 255 | 1,000 |
2007/11/26 | 260 | 260 | 255 | 255 | 6,000 |
2007/11/22 | 258 | 258 | 253 | 253 | 16,000 |
2007/11/21 | 258 | 260 | 253 | 253 | 26,000 |
2007/11/20 | 263 | 263 | 255 | 255 | 27,000 |
2007/11/19 | 265 | 265 | 261 | 265 | 10,000 |
2007/11/16 | 260 | 260 | 260 | 260 | 15,000 |
2007/11/15 | 260 | 265 | 260 | 260 | 20,000 |
2007/11/14 | 265 | 265 | 258 | 260 | 15,000 |
2007/11/13 | 264 | 266 | 258 | 258 | 43,000 |
2007/11/12 | 278 | 278 | 265 | 270 | 20,000 |
2007/11/09 | 278 | 278 | 278 | 278 | 7,000 |
2007/11/08 | 284 | 284 | 278 | 278 | 10,000 |
2007/11/07 | 281 | 281 | 280 | 280 | 12,000 |
2007/11/06 | 265 | 279 | 265 | 279 | 32,000 |
2007/11/05 | 280 | 285 | 264 | 265 | 105,000 |
2007/11/02 | 299 | 299 | 293 | 293 | 31,000 |
2007/11/01 | 300 | 300 | 300 | 300 | 28,000 |
2007/10/31 | 300 | 300 | 300 | 300 | 7,000 |
2007/10/30 | 300 | 300 | 295 | 300 | 38,000 |
2007/10/29 | 300 | 300 | 291 | 300 | 89,000 |
2007/10/26 | 300 | 300 | 298 | 300 | 37,000 |
2007/10/25 | 305 | 306 | 301 | 304 | 45,000 |
2007/10/24 | 308 | 315 | 308 | 310 | 23,000 |
2007/10/23 | 310 | 313 | 305 | 313 | 21,000 |
2007/10/22 | 300 | 320 | 300 | 320 | 24,000 |
2007/10/19 | 325 | 325 | 324 | 325 | 13,000 |
2007/10/18 | 335 | 335 | 325 | 325 | 25,000 |
2007/10/17 | 337 | 337 | 335 | 335 | 12,000 |
2007/10/16 | 345 | 345 | 345 | 345 | 1,000 |
2007/10/15 | 371 | 371 | 360 | 365 | 7,000 |
2007/10/12 | 374 | 374 | 372 | 372 | 11,000 |
2007/10/11 | 379 | 379 | 379 | 379 | 2,000 |
2007/10/10 | 373 | 375 | 373 | 373 | 7,000 |
2007/10/09 | 360 | 371 | 360 | 370 | 8,000 |
2007/10/05 | 360 | 362 | 360 | 360 | 4,000 |
2007/10/04 | 360 | 364 | 360 | 360 | 10,000 |
2007/10/03 | 360 | 360 | 355 | 355 | 5,000 |
2007/10/02 | 363 | 364 | 362 | 364 | 16,000 |
2007/10/01 | 323 | 328 | 323 | 328 | 4,000 |
2007/09/28 | 323 | 325 | 321 | 321 | 3,000 |
2007/09/27 | 309 | 318 | 309 | 318 | 11,000 |
2007/09/26 | 296 | 305 | 294 | 305 | 14,000 |
2007/09/25 | 295 | 297 | 293 | 293 | 25,000 |
2007/09/21 | 305 | 306 | 297 | 297 | 20,000 |
2007/09/20 | 305 | 305 | 305 | 305 | 23,000 |
2007/09/19 | 305 | 307 | 305 | 305 | 26,000 |
2007/09/18 | 319 | 319 | 305 | 305 | 26,000 |
2007/09/14 | 325 | 325 | 319 | 319 | 15,000 |
2007/09/13 | 332 | 332 | 319 | 325 | 10,000 |
2007/09/12 | 336 | 336 | 333 | 333 | 15,000 |
2007/09/11 | 346 | 346 | 336 | 336 | 14,000 |
2007/09/10 | 350 | 350 | 346 | 346 | 13,000 |
2007/09/07 | 360 | 360 | 356 | 360 | 22,000 |
2007/09/06 | 362 | 365 | 361 | 365 | 4,000 |
2007/09/05 | 371 | 371 | 368 | 368 | 8,000 |
2007/09/04 | 370 | 371 | 370 | 371 | 9,000 |
2007/09/03 | 371 | 372 | 371 | 371 | 5,000 |
2007/08/31 | 370 | 370 | 358 | 358 | 9,000 |
2007/08/30 | 371 | 371 | 365 | 365 | 4,000 |
2007/08/29 | 375 | 375 | 370 | 370 | 3,000 |
2007/08/28 | 370 | 370 | 370 | 370 | 4,000 |
2007/08/27 | 380 | 380 | 378 | 378 | 6,000 |
2007/08/24 | 378 | 378 | 378 | 378 | 4,000 |
2007/08/23 | 375 | 375 | 367 | 371 | 5,000 |
2007/08/22 | 358 | 367 | 358 | 367 | 6,000 |
2007/08/21 | 361 | 363 | 355 | 355 | 11,000 |
2007/08/20 | 375 | 375 | 370 | 370 | 10,000 |
2007/08/17 | 370 | 370 | 355 | 355 | 4,000 |
2007/08/16 | 385 | 385 | 355 | 360 | 18,000 |
2007/08/15 | 380 | 390 | 375 | 375 | 19,000 |
2007/08/14 | 372 | 383 | 372 | 375 | 13,000 |
2007/08/13 | 370 | 380 | 370 | 380 | 9,000 |
2007/08/10 | 373 | 375 | 360 | 370 | 22,000 |
2007/08/09 | 389 | 389 | 377 | 377 | 29,000 |
2007/08/08 | 392 | 400 | 390 | 390 | 29,000 |
2007/08/07 | 409 | 410 | 398 | 398 | 21,000 |
2007/08/06 | 409 | 415 | 397 | 404 | 60,000 |
2007/08/03 | 441 | 443 | 439 | 439 | 13,000 |
2007/08/02 | 448 | 448 | 440 | 444 | 31,000 |
2007/08/01 | 455 | 457 | 443 | 443 | 37,000 |
2007/07/31 | 463 | 475 | 455 | 455 | 36,000 |
2007/07/30 | 452 | 458 | 452 | 458 | 10,000 |
2007/07/27 | 457 | 465 | 452 | 460 | 11,000 |
2007/07/26 | 477 | 477 | 477 | 477 | 1,000 |
2007/07/25 | 482 | 482 | 461 | 470 | 21,000 |
2007/07/24 | 478 | 483 | 471 | 477 | 15,000 |
2007/07/23 | 486 | 486 | 477 | 482 | 15,000 |
2007/07/20 | 495 | 496 | 495 | 496 | 3,000 |
2007/07/19 | 495 | 496 | 488 | 496 | 16,000 |
2007/07/18 | 505 | 505 | 499 | 499 | 4,000 |
2007/07/17 | 520 | 520 | 500 | 501 | 39,000 |
2007/07/13 | 508 | 528 | 508 | 520 | 26,000 |
2007/07/12 | 531 | 538 | 490 | 490 | 45,000 |
2007/07/11 | 526 | 532 | 516 | 530 | 65,000 |
2007/07/10 | 510 | 531 | 499 | 525 | 85,000 |
2007/07/09 | 483 | 504 | 482 | 501 | 64,000 |
2007/07/06 | 466 | 478 | 465 | 478 | 21,000 |
2007/07/05 | 460 | 467 | 459 | 467 | 15,000 |
2007/07/04 | 455 | 464 | 455 | 460 | 34,000 |
2007/07/03 | 462 | 465 | 460 | 460 | 11,000 |
2007/07/02 | 455 | 465 | 455 | 465 | 28,000 |
2007/06/29 | 463 | 463 | 455 | 455 | 23,000 |
2007/06/28 | 458 | 463 | 455 | 458 | 22,000 |
2007/06/27 | 464 | 464 | 455 | 458 | 42,000 |
2007/06/26 | 458 | 464 | 456 | 464 | 47,000 |
2007/06/25 | 450 | 458 | 450 | 458 | 65,000 |
2007/06/22 | 450 | 450 | 447 | 449 | 72,000 |
2007/06/21 | 450 | 453 | 449 | 449 | 49,000 |
2007/06/20 | 451 | 451 | 449 | 450 | 42,000 |
2007/06/19 | 453 | 454 | 450 | 452 | 48,000 |
2007/06/18 | 451 | 455 | 451 | 452 | 48,000 |
2007/06/15 | 457 | 458 | 455 | 456 | 17,000 |
2007/06/14 | 464 | 465 | 459 | 459 | 18,000 |
2007/06/12 | 468 | 469 | 467 | 468 | 12,000 |
2007/06/11 | 468 | 468 | 465 | 468 | 15,000 |
2007/06/08 | 470 | 470 | 468 | 468 | 5,000 |
2007/06/07 | 470 | 472 | 470 | 470 | 17,000 |
2007/06/06 | 468 | 470 | 468 | 470 | 10,000 |
2007/06/05 | 473 | 473 | 468 | 470 | 22,000 |
2007/06/04 | 474 | 476 | 473 | 473 | 18,000 |
2007/06/01 | 478 | 478 | 475 | 475 | 3,000 |
2007/05/31 | 473 | 477 | 472 | 477 | 9,000 |
2007/05/30 | 467 | 470 | 467 | 470 | 6,000 |
2007/05/29 | 470 | 470 | 470 | 470 | 5,000 |
2007/05/28 | 472 | 472 | 470 | 470 | 7,000 |
2007/05/25 | 471 | 472 | 466 | 471 | 13,000 |
2007/05/24 | 470 | 470 | 466 | 466 | 6,000 |
2007/05/23 | 469 | 469 | 465 | 465 | 3,000 |
2007/05/22 | 475 | 475 | 461 | 461 | 22,000 |
2007/05/21 | 473 | 473 | 473 | 473 | 2,000 |
2007/05/18 | 473 | 475 | 470 | 472 | 65,000 |
2007/05/17 | 475 | 477 | 471 | 471 | 14,000 |
2007/05/16 | 475 | 475 | 474 | 474 | 12,000 |
2007/05/15 | 479 | 485 | 475 | 475 | 13,000 |
2007/05/14 | 480 | 484 | 477 | 484 | 9,000 |
2007/05/11 | 472 | 493 | 472 | 493 | 3,000 |
2007/05/10 | 486 | 486 | 472 | 474 | 10,000 |
2007/05/09 | 497 | 497 | 485 | 490 | 6,000 |
2007/05/08 | 480 | 493 | 480 | 490 | 14,000 |
2007/05/07 | 472 | 480 | 472 | 477 | 7,000 |
2007/05/02 | 472 | 472 | 472 | 472 | 1,000 |
2007/05/01 | 470 | 470 | 470 | 470 | 1,000 |
2007/04/27 | 465 | 465 | 464 | 464 | 2,000 |
2007/04/26 | 479 | 479 | 470 | 470 | 7,000 |
2007/04/25 | 485 | 485 | 476 | 480 | 5,000 |
2007/04/24 | 490 | 490 | 475 | 475 | 8,000 |
2007/04/23 | 487 | 497 | 487 | 494 | 7,000 |
2007/04/20 | 491 | 491 | 482 | 482 | 7,000 |
2007/04/19 | 471 | 472 | 470 | 472 | 6,000 |
2007/04/18 | 470 | 474 | 470 | 473 | 7,000 |
2007/04/17 | 471 | 472 | 470 | 470 | 18,000 |
2007/04/16 | 463 | 470 | 462 | 470 | 16,000 |
2007/04/13 | 467 | 469 | 465 | 465 | 6,000 |
2007/04/12 | 466 | 471 | 464 | 464 | 20,000 |
2007/04/11 | 481 | 481 | 476 | 476 | 10,000 |
2007/04/10 | 490 | 490 | 484 | 484 | 4,000 |
2007/04/09 | 495 | 496 | 491 | 495 | 27,000 |
2007/04/06 | 496 | 506 | 496 | 506 | 5,000 |
2007/04/05 | 500 | 500 | 495 | 496 | 10,000 |
2007/04/04 | 503 | 507 | 499 | 507 | 4,000 |
2007/04/03 | 507 | 509 | 503 | 503 | 11,000 |
2007/04/02 | 495 | 503 | 495 | 503 | 12,000 |
2007/03/30 | 494 | 494 | 494 | 494 | 1,000 |
2007/03/29 | 500 | 500 | 490 | 491 | 26,000 |
2007/03/28 | 513 | 513 | 500 | 501 | 19,000 |
2007/03/27 | 518 | 520 | 510 | 520 | 3,000 |
2007/03/26 | 521 | 525 | 521 | 521 | 10,000 |
2007/03/23 | 518 | 521 | 518 | 521 | 9,000 |
2007/03/22 | 520 | 520 | 514 | 518 | 9,000 |
2007/03/20 | 512 | 518 | 512 | 512 | 7,000 |
2007/03/19 | 511 | 515 | 511 | 511 | 10,000 |
2007/03/16 | 522 | 522 | 514 | 514 | 4,000 |
2007/03/15 | 520 | 524 | 518 | 518 | 18,000 |
2007/03/14 | 518 | 518 | 513 | 518 | 14,000 |
2007/03/13 | 532 | 535 | 531 | 531 | 3,000 |
2007/03/12 | 535 | 535 | 527 | 532 | 16,000 |
2007/03/09 | 549 | 549 | 534 | 535 | 16,000 |
2007/03/08 | 535 | 549 | 535 | 549 | 9,000 |
2007/03/07 | 544 | 545 | 537 | 537 | 9,000 |
2007/03/06 | 535 | 549 | 535 | 549 | 7,000 |
2007/03/05 | 555 | 555 | 525 | 536 | 21,000 |
2007/03/02 | 553 | 553 | 550 | 550 | 6,000 |
2007/03/01 | 540 | 553 | 540 | 553 | 7,000 |
2007/02/28 | 570 | 570 | 511 | 549 | 19,000 |
2007/02/27 | 568 | 575 | 568 | 575 | 5,000 |
2007/02/26 | 566 | 568 | 565 | 568 | 9,000 |
2007/02/23 | 571 | 571 | 561 | 561 | 21,000 |
2007/02/22 | 570 | 571 | 570 | 570 | 6,000 |
2007/02/21 | 571 | 572 | 571 | 571 | 4,000 |
2007/02/20 | 576 | 576 | 571 | 571 | 5,000 |
2007/02/19 | 576 | 577 | 575 | 576 | 11,000 |
2007/02/16 | 577 | 577 | 577 | 577 | 1,000 |
2007/02/15 | 575 | 578 | 575 | 578 | 7,000 |
2007/02/14 | 580 | 581 | 580 | 580 | 9,000 |
2007/02/13 | 587 | 590 | 580 | 581 | 7,000 |
2007/02/09 | 588 | 588 | 587 | 587 | 10,000 |
2007/02/08 | 583 | 588 | 580 | 588 | 10,000 |
2007/02/07 | 585 | 585 | 581 | 581 | 4,000 |
2007/02/06 | 585 | 590 | 584 | 590 | 8,000 |
2007/02/05 | 595 | 595 | 590 | 590 | 7,000 |
2007/02/02 | 598 | 598 | 594 | 595 | 13,000 |
2007/02/01 | 595 | 598 | 595 | 598 | 6,000 |
2007/01/31 | 582 | 584 | 581 | 584 | 7,000 |
2007/01/30 | 570 | 577 | 570 | 577 | 10,000 |
2007/01/29 | 585 | 590 | 580 | 580 | 9,000 |
2007/01/26 | 575 | 585 | 574 | 585 | 4,000 |
2007/01/25 | 596 | 596 | 569 | 569 | 16,000 |
2007/01/24 | 590 | 593 | 581 | 581 | 9,000 |
2007/01/23 | 600 | 603 | 590 | 591 | 25,000 |
2007/01/22 | 596 | 613 | 596 | 602 | 27,000 |
2007/01/19 | 590 | 593 | 590 | 593 | 16,000 |
2007/01/18 | 581 | 591 | 581 | 590 | 20,000 |
2007/01/17 | 576 | 584 | 575 | 576 | 26,000 |
2007/01/16 | 580 | 586 | 575 | 576 | 21,000 |
2007/01/15 | 579 | 600 | 579 | 581 | 17,000 |
2007/01/12 | 561 | 580 | 560 | 580 | 12,000 |
2007/01/11 | 575 | 575 | 570 | 570 | 8,000 |
2007/01/10 | 580 | 580 | 575 | 575 | 11,000 |
2007/01/09 | 591 | 592 | 584 | 584 | 9,000 |
2007/01/05 | 600 | 600 | 590 | 592 | 12,000 |
2007/01/04 | 610 | 610 | 601 | 602 | 10,000 |