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 |
|---|---|---|---|---|---|
| 2008/12/30 | 173 | 173 | 170 | 173 | 4,000 |
| 2008/12/29 | 170 | 173 | 167 | 173 | 18,000 |
| 2008/12/26 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/12/25 | 175 | 175 | 170 | 170 | 18,000 |
| 2008/12/24 | 165 | 167 | 165 | 165 | 16,000 |
| 2008/12/22 | 169 | 173 | 168 | 168 | 17,000 |
| 2008/12/19 | 167 | 173 | 167 | 173 | 15,000 |
| 2008/12/18 | 165 | 173 | 165 | 173 | 7,000 |
| 2008/12/17 | 173 | 173 | 169 | 173 | 16,000 |
| 2008/12/16 | 176 | 176 | 173 | 173 | 14,000 |
| 2008/12/15 | 197 | 197 | 175 | 176 | 21,000 |
| 2008/12/12 | 177 | 177 | 174 | 175 | 6,000 |
| 2008/12/11 | 177 | 177 | 172 | 177 | 10,000 |
| 2008/12/10 | 179 | 180 | 177 | 180 | 10,000 |
| 2008/12/09 | 182 | 182 | 179 | 180 | 13,000 |
| 2008/12/08 | 184 | 184 | 182 | 182 | 2,000 |
| 2008/12/04 | 184 | 185 | 179 | 179 | 16,000 |
| 2008/12/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/12/02 | 183 | 190 | 180 | 182 | 6,000 |
| 2008/12/01 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/11/28 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/11/27 | 189 | 190 | 184 | 184 | 3,000 |
| 2008/11/26 | 179 | 185 | 179 | 185 | 7,000 |
| 2008/11/25 | 185 | 188 | 181 | 184 | 15,000 |
| 2008/11/21 | 175 | 193 | 175 | 183 | 33,000 |
| 2008/11/20 | 182 | 183 | 182 | 183 | 10,000 |
| 2008/11/19 | 183 | 186 | 180 | 183 | 6,000 |
| 2008/11/18 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/11/17 | 183 | 183 | 183 | 183 | 26,000 |
| 2008/11/14 | 183 | 186 | 183 | 183 | 9,000 |
| 2008/11/13 | 172 | 183 | 172 | 183 | 26,000 |
| 2008/11/12 | 181 | 181 | 176 | 181 | 15,000 |
| 2008/11/11 | 185 | 189 | 181 | 184 | 24,000 |
| 2008/11/10 | 189 | 189 | 186 | 189 | 34,000 |
| 2008/11/07 | 194 | 194 | 186 | 190 | 19,000 |
| 2008/11/06 | 196 | 199 | 196 | 197 | 13,000 |
| 2008/11/05 | 196 | 201 | 195 | 200 | 19,000 |
| 2008/11/04 | 193 | 196 | 192 | 193 | 11,000 |
| 2008/10/31 | 191 | 200 | 191 | 195 | 19,000 |
| 2008/10/30 | 185 | 190 | 185 | 190 | 10,000 |
| 2008/10/29 | 191 | 195 | 180 | 190 | 19,000 |
| 2008/10/28 | 186 | 205 | 185 | 190 | 29,000 |
| 2008/10/27 | 204 | 204 | 196 | 196 | 8,000 |
| 2008/10/24 | 206 | 206 | 199 | 199 | 4,000 |
| 2008/10/23 | 209 | 215 | 202 | 215 | 14,000 |
| 2008/10/22 | 217 | 219 | 211 | 217 | 17,000 |
| 2008/10/21 | 215 | 223 | 215 | 223 | 9,000 |
| 2008/10/20 | 210 | 220 | 210 | 216 | 9,000 |
| 2008/10/17 | 213 | 215 | 210 | 215 | 8,000 |
| 2008/10/16 | 219 | 219 | 213 | 213 | 7,000 |
| 2008/10/15 | 230 | 230 | 213 | 218 | 23,000 |
| 2008/10/14 | 231 | 231 | 210 | 220 | 20,000 |
| 2008/10/10 | 221 | 227 | 215 | 221 | 39,000 |
| 2008/10/09 | 245 | 245 | 226 | 242 | 46,000 |
| 2008/10/08 | 250 | 255 | 246 | 246 | 51,000 |
| 2008/10/07 | 253 | 255 | 248 | 255 | 39,000 |
| 2008/10/06 | 252 | 259 | 243 | 258 | 37,000 |
| 2008/10/03 | 253 | 260 | 238 | 260 | 14,000 |
| 2008/10/02 | 258 | 268 | 255 | 255 | 15,000 |
| 2008/10/01 | 262 | 268 | 259 | 263 | 14,000 |
| 2008/09/30 | 262 | 267 | 257 | 267 | 6,000 |
| 2008/09/29 | 263 | 268 | 263 | 268 | 4,000 |
| 2008/09/26 | 258 | 268 | 258 | 268 | 23,000 |
| 2008/09/25 | 268 | 268 | 258 | 268 | 9,000 |
| 2008/09/24 | 266 | 267 | 262 | 267 | 9,000 |
| 2008/09/22 | 266 | 266 | 260 | 266 | 5,000 |
| 2008/09/19 | 268 | 268 | 263 | 263 | 7,000 |
| 2008/09/18 | 269 | 269 | 261 | 266 | 4,000 |
| 2008/09/17 | 269 | 269 | 264 | 269 | 9,000 |
| 2008/09/16 | 267 | 269 | 262 | 269 | 7,000 |
| 2008/09/12 | 270 | 271 | 270 | 271 | 2,000 |
| 2008/09/11 | 263 | 270 | 263 | 270 | 15,000 |
| 2008/09/10 | 268 | 268 | 260 | 268 | 15,000 |
| 2008/09/09 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/09/08 | 268 | 268 | 268 | 268 | 2,000 |
| 2008/09/05 | 264 | 268 | 264 | 268 | 5,000 |
| 2008/09/03 | 267 | 267 | 267 | 267 | 2,000 |
| 2008/09/02 | 263 | 263 | 263 | 263 | 2,000 |
| 2008/09/01 | 263 | 268 | 258 | 263 | 10,000 |
| 2008/08/29 | 269 | 269 | 266 | 268 | 7,000 |
| 2008/08/28 | 253 | 268 | 253 | 268 | 3,000 |
| 2008/08/27 | 251 | 268 | 251 | 268 | 16,000 |
| 2008/08/26 | 246 | 256 | 246 | 256 | 12,000 |
| 2008/08/25 | 270 | 270 | 254 | 254 | 9,000 |
| 2008/08/22 | 253 | 255 | 253 | 255 | 3,000 |
| 2008/08/21 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/08/20 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/08/19 | 245 | 245 | 240 | 240 | 2,000 |
| 2008/08/18 | 241 | 242 | 240 | 240 | 7,000 |
| 2008/08/15 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/08/14 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/08/13 | 245 | 246 | 245 | 246 | 3,000 |
| 2008/08/11 | 243 | 260 | 243 | 260 | 3,000 |
| 2008/08/08 | 243 | 250 | 243 | 250 | 3,000 |
| 2008/08/07 | 256 | 256 | 250 | 250 | 4,000 |
| 2008/08/06 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/08/05 | 265 | 265 | 265 | 265 | 5,000 |
| 2008/08/01 | 275 | 275 | 275 | 275 | 4,000 |
| 2008/07/31 | 275 | 280 | 275 | 275 | 7,000 |
| 2008/07/30 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/07/25 | 287 | 287 | 285 | 285 | 9,000 |
| 2008/07/24 | 278 | 278 | 278 | 278 | 3,000 |
| 2008/07/22 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/07/16 | 267 | 284 | 267 | 282 | 31,000 |
| 2008/07/14 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/07/11 | 270 | 270 | 270 | 270 | 5,000 |
| 2008/07/09 | 270 | 270 | 269 | 269 | 16,000 |
| 2008/07/08 | 276 | 276 | 276 | 276 | 5,000 |
| 2008/07/07 | 279 | 279 | 276 | 276 | 4,000 |
| 2008/07/04 | 279 | 284 | 279 | 284 | 4,000 |
| 2008/07/03 | 289 | 289 | 275 | 287 | 24,000 |
| 2008/07/02 | 280 | 290 | 280 | 290 | 19,000 |
| 2008/07/01 | 289 | 289 | 285 | 285 | 2,000 |
| 2008/06/30 | 292 | 292 | 289 | 289 | 11,000 |
| 2008/06/27 | 282 | 282 | 280 | 282 | 12,000 |
| 2008/06/26 | 288 | 288 | 284 | 284 | 4,000 |
| 2008/06/25 | 293 | 293 | 288 | 288 | 7,000 |
| 2008/06/24 | 289 | 290 | 283 | 288 | 8,000 |
| 2008/06/23 | 282 | 285 | 282 | 285 | 11,000 |
| 2008/06/20 | 286 | 287 | 285 | 285 | 10,000 |
| 2008/06/19 | 286 | 286 | 285 | 285 | 3,000 |
| 2008/06/18 | 288 | 288 | 285 | 285 | 4,000 |
| 2008/06/17 | 286 | 288 | 282 | 288 | 6,000 |
| 2008/06/16 | 285 | 286 | 280 | 286 | 9,000 |
| 2008/06/13 | 280 | 289 | 280 | 280 | 5,000 |
| 2008/06/12 | 276 | 280 | 275 | 280 | 3,000 |
| 2008/06/11 | 277 | 277 | 276 | 276 | 5,000 |
| 2008/06/10 | 287 | 287 | 278 | 278 | 14,000 |
| 2008/06/06 | 285 | 287 | 281 | 287 | 24,000 |
| 2008/06/05 | 286 | 286 | 285 | 286 | 3,000 |
| 2008/06/04 | 285 | 285 | 285 | 285 | 12,000 |
| 2008/06/03 | 285 | 285 | 281 | 285 | 7,000 |
| 2008/06/02 | 285 | 290 | 285 | 289 | 9,000 |
| 2008/05/30 | 287 | 288 | 287 | 288 | 6,000 |
| 2008/05/29 | 288 | 288 | 287 | 287 | 2,000 |
| 2008/05/28 | 279 | 284 | 278 | 284 | 13,000 |
| 2008/05/27 | 283 | 283 | 279 | 279 | 23,000 |
| 2008/05/26 | 292 | 292 | 283 | 284 | 14,000 |
| 2008/05/23 | 292 | 292 | 287 | 291 | 24,000 |
| 2008/05/22 | 283 | 285 | 280 | 284 | 34,000 |
| 2008/05/21 | 285 | 288 | 285 | 287 | 16,000 |
| 2008/05/20 | 276 | 287 | 276 | 287 | 25,000 |
| 2008/05/19 | 280 | 280 | 270 | 275 | 8,000 |
| 2008/05/16 | 279 | 279 | 266 | 273 | 22,000 |
| 2008/05/15 | 271 | 277 | 271 | 277 | 29,000 |
| 2008/05/14 | 260 | 269 | 260 | 269 | 14,000 |
| 2008/05/13 | 263 | 265 | 257 | 265 | 18,000 |
| 2008/05/12 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/05/09 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/05/08 | 256 | 256 | 256 | 256 | 5,000 |
| 2008/05/07 | 263 | 265 | 263 | 263 | 14,000 |
| 2008/05/02 | 260 | 264 | 256 | 260 | 6,000 |
| 2008/05/01 | 259 | 260 | 259 | 260 | 4,000 |
| 2008/04/30 | 265 | 265 | 259 | 259 | 9,000 |
| 2008/04/28 | 255 | 260 | 255 | 260 | 28,000 |
| 2008/04/25 | 256 | 256 | 256 | 256 | 8,000 |
| 2008/04/24 | 246 | 247 | 245 | 246 | 7,000 |
| 2008/04/23 | 250 | 250 | 241 | 241 | 9,000 |
| 2008/04/22 | 250 | 250 | 245 | 250 | 5,000 |
| 2008/04/21 | 249 | 250 | 249 | 250 | 7,000 |
| 2008/04/18 | 245 | 249 | 245 | 249 | 11,000 |
| 2008/04/17 | 238 | 245 | 238 | 245 | 9,000 |
| 2008/04/16 | 231 | 243 | 231 | 243 | 18,000 |
| 2008/04/15 | 236 | 240 | 231 | 231 | 6,000 |
| 2008/04/14 | 246 | 246 | 238 | 238 | 4,000 |
| 2008/04/11 | 245 | 246 | 236 | 246 | 4,000 |
| 2008/04/10 | 245 | 250 | 245 | 250 | 6,000 |
| 2008/04/09 | 252 | 253 | 250 | 250 | 6,000 |
| 2008/04/08 | 250 | 250 | 245 | 250 | 5,000 |
| 2008/04/07 | 245 | 245 | 245 | 245 | 7,000 |
| 2008/04/04 | 235 | 235 | 235 | 235 | 9,000 |
| 2008/04/03 | 235 | 235 | 234 | 235 | 7,000 |
| 2008/04/02 | 231 | 231 | 231 | 231 | 5,000 |
| 2008/04/01 | 222 | 231 | 222 | 231 | 6,000 |
| 2008/03/31 | 222 | 222 | 222 | 222 | 2,000 |
| 2008/03/27 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/03/26 | 228 | 228 | 228 | 228 | 3,000 |
| 2008/03/25 | 244 | 244 | 230 | 232 | 13,000 |
| 2008/03/24 | 228 | 235 | 228 | 234 | 12,000 |
| 2008/03/21 | 234 | 235 | 234 | 235 | 3,000 |
| 2008/03/19 | 224 | 225 | 224 | 225 | 8,000 |
| 2008/03/18 | 221 | 224 | 221 | 223 | 19,000 |
| 2008/03/17 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/03/14 | 230 | 230 | 225 | 230 | 14,000 |
| 2008/03/13 | 232 | 232 | 230 | 230 | 6,000 |
| 2008/03/12 | 232 | 233 | 232 | 232 | 6,000 |
| 2008/03/11 | 228 | 228 | 228 | 228 | 5,000 |
| 2008/03/10 | 237 | 237 | 233 | 233 | 8,000 |
| 2008/03/07 | 240 | 240 | 237 | 237 | 6,000 |
| 2008/03/06 | 237 | 237 | 237 | 237 | 8,000 |
| 2008/03/05 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/03/03 | 243 | 243 | 238 | 240 | 5,000 |
| 2008/02/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/02/28 | 259 | 259 | 258 | 259 | 18,000 |
| 2008/02/27 | 253 | 259 | 252 | 259 | 21,000 |
| 2008/02/26 | 250 | 252 | 250 | 252 | 7,000 |
| 2008/02/25 | 253 | 253 | 250 | 250 | 25,000 |
| 2008/02/22 | 245 | 245 | 245 | 245 | 10,000 |
| 2008/02/21 | 245 | 245 | 245 | 245 | 11,000 |
| 2008/02/20 | 240 | 245 | 240 | 245 | 38,000 |
| 2008/02/19 | 239 | 239 | 238 | 238 | 13,000 |
| 2008/02/18 | 241 | 245 | 239 | 240 | 26,000 |
| 2008/02/15 | 241 | 241 | 241 | 241 | 14,000 |
| 2008/02/14 | 230 | 243 | 229 | 243 | 23,000 |
| 2008/02/13 | 231 | 231 | 229 | 229 | 7,000 |
| 2008/02/12 | 235 | 235 | 228 | 228 | 20,000 |
| 2008/02/08 | 231 | 231 | 231 | 231 | 13,000 |
| 2008/02/07 | 226 | 231 | 226 | 230 | 20,000 |
| 2008/02/06 | 240 | 240 | 220 | 222 | 29,000 |
| 2008/02/05 | 245 | 245 | 241 | 241 | 42,000 |
| 2008/02/04 | 244 | 250 | 244 | 245 | 20,000 |
| 2008/02/01 | 240 | 240 | 238 | 238 | 13,000 |
| 2008/01/31 | 223 | 240 | 223 | 240 | 59,000 |
| 2008/01/30 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/01/29 | 230 | 234 | 230 | 234 | 7,000 |
| 2008/01/28 | 225 | 230 | 225 | 230 | 19,000 |
| 2008/01/25 | 214 | 220 | 210 | 215 | 23,000 |
| 2008/01/24 | 212 | 212 | 207 | 209 | 11,000 |
| 2008/01/23 | 208 | 210 | 207 | 207 | 39,000 |
| 2008/01/22 | 210 | 210 | 200 | 206 | 34,000 |
| 2008/01/21 | 210 | 212 | 210 | 210 | 36,000 |
| 2008/01/18 | 205 | 210 | 203 | 210 | 45,000 |
| 2008/01/17 | 206 | 208 | 203 | 205 | 43,000 |
| 2008/01/16 | 226 | 226 | 202 | 205 | 77,000 |
| 2008/01/15 | 235 | 236 | 220 | 226 | 22,000 |
| 2008/01/11 | 242 | 242 | 232 | 235 | 39,000 |
| 2008/01/10 | 242 | 244 | 242 | 244 | 9,000 |
| 2008/01/09 | 245 | 245 | 241 | 242 | 13,000 |
| 2008/01/08 | 242 | 245 | 242 | 245 | 11,000 |
| 2008/01/07 | 245 | 245 | 243 | 243 | 13,000 |