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 |
---|---|---|---|---|---|
2009/12/30 | 148 | 152 | 144 | 146 | 22,000 |
2009/12/29 | 146 | 146 | 145 | 145 | 20,000 |
2009/12/28 | 148 | 150 | 143 | 146 | 32,000 |
2009/12/25 | 143 | 143 | 143 | 143 | 18,000 |
2009/12/24 | 142 | 144 | 140 | 144 | 21,000 |
2009/12/22 | 140 | 140 | 137 | 140 | 30,000 |
2009/12/21 | 142 | 142 | 140 | 140 | 13,000 |
2009/12/18 | 142 | 142 | 142 | 142 | 7,000 |
2009/12/17 | 141 | 142 | 140 | 142 | 4,000 |
2009/12/16 | 140 | 140 | 137 | 139 | 15,000 |
2009/12/15 | 144 | 149 | 140 | 140 | 19,000 |
2009/12/14 | 151 | 151 | 143 | 143 | 14,000 |
2009/12/11 | 139 | 139 | 137 | 137 | 5,000 |
2009/12/10 | 139 | 140 | 139 | 139 | 9,000 |
2009/12/09 | 139 | 139 | 138 | 139 | 25,000 |
2009/12/08 | 139 | 139 | 136 | 139 | 42,000 |
2009/12/07 | 142 | 142 | 139 | 139 | 24,000 |
2009/12/04 | 141 | 142 | 139 | 142 | 21,000 |
2009/12/03 | 139 | 148 | 139 | 142 | 24,000 |
2009/12/02 | 139 | 139 | 139 | 139 | 3,000 |
2009/12/01 | 140 | 140 | 139 | 139 | 3,000 |
2009/11/30 | 139 | 139 | 139 | 139 | 7,000 |
2009/11/27 | 145 | 145 | 137 | 137 | 20,000 |
2009/11/26 | 145 | 145 | 145 | 145 | 4,000 |
2009/11/25 | 150 | 150 | 150 | 150 | 18,000 |
2009/11/24 | 145 | 150 | 145 | 150 | 20,000 |
2009/11/20 | 142 | 145 | 140 | 145 | 16,000 |
2009/11/19 | 149 | 149 | 140 | 142 | 8,000 |
2009/11/18 | 150 | 150 | 150 | 150 | 1,000 |
2009/11/17 | 150 | 150 | 150 | 150 | 5,000 |
2009/11/13 | 149 | 149 | 147 | 147 | 23,000 |
2009/11/12 | 152 | 152 | 151 | 151 | 4,000 |
2009/11/11 | 157 | 157 | 152 | 152 | 8,000 |
2009/11/09 | 158 | 158 | 158 | 158 | 1,000 |
2009/11/05 | 158 | 158 | 158 | 158 | 1,000 |
2009/11/04 | 158 | 158 | 158 | 158 | 1,000 |
2009/11/02 | 155 | 159 | 150 | 158 | 9,000 |
2009/10/30 | 157 | 157 | 154 | 155 | 11,000 |
2009/10/29 | 163 | 163 | 157 | 157 | 36,000 |
2009/10/28 | 166 | 166 | 163 | 163 | 4,000 |
2009/10/27 | 166 | 166 | 166 | 166 | 1,000 |
2009/10/26 | 169 | 169 | 168 | 168 | 9,000 |
2009/10/23 | 166 | 166 | 166 | 166 | 2,000 |
2009/10/22 | 163 | 170 | 163 | 166 | 13,000 |
2009/10/21 | 162 | 163 | 160 | 163 | 8,000 |
2009/10/20 | 161 | 161 | 161 | 161 | 3,000 |
2009/10/13 | 164 | 164 | 164 | 164 | 2,000 |
2009/10/09 | 162 | 162 | 160 | 160 | 4,000 |
2009/10/07 | 165 | 165 | 165 | 165 | 28,000 |
2009/10/06 | 165 | 165 | 165 | 165 | 1,000 |
2009/10/05 | 170 | 170 | 166 | 167 | 4,000 |
2009/09/30 | 170 | 170 | 170 | 170 | 1,000 |
2009/09/28 | 172 | 175 | 172 | 175 | 2,000 |
2009/09/25 | 172 | 172 | 172 | 172 | 8,000 |
2009/09/24 | 165 | 167 | 165 | 167 | 5,000 |
2009/09/18 | 172 | 172 | 168 | 169 | 8,000 |
2009/09/17 | 167 | 167 | 167 | 167 | 2,000 |
2009/09/16 | 166 | 169 | 163 | 166 | 14,000 |
2009/09/15 | 165 | 165 | 165 | 165 | 2,000 |
2009/09/14 | 165 | 165 | 165 | 165 | 8,000 |
2009/09/11 | 166 | 168 | 165 | 165 | 8,000 |
2009/09/10 | 164 | 165 | 160 | 165 | 82,000 |
2009/09/09 | 165 | 166 | 161 | 163 | 26,000 |
2009/09/08 | 168 | 169 | 165 | 165 | 15,000 |
2009/09/07 | 169 | 169 | 169 | 169 | 5,000 |
2009/09/04 | 172 | 172 | 169 | 170 | 14,000 |
2009/09/03 | 172 | 172 | 171 | 171 | 8,000 |
2009/09/02 | 177 | 177 | 174 | 177 | 11,000 |
2009/09/01 | 179 | 179 | 174 | 177 | 4,000 |
2009/08/31 | 174 | 181 | 172 | 181 | 7,000 |
2009/08/28 | 178 | 181 | 176 | 181 | 6,000 |
2009/08/27 | 178 | 178 | 176 | 176 | 3,000 |
2009/08/26 | 178 | 180 | 178 | 178 | 8,000 |
2009/08/25 | 183 | 183 | 177 | 179 | 13,000 |
2009/08/24 | 180 | 180 | 178 | 180 | 4,000 |
2009/08/21 | 179 | 180 | 178 | 178 | 3,000 |
2009/08/20 | 178 | 178 | 178 | 178 | 4,000 |
2009/08/19 | 178 | 180 | 178 | 178 | 11,000 |
2009/08/18 | 180 | 180 | 178 | 178 | 3,000 |
2009/08/17 | 180 | 180 | 180 | 180 | 8,000 |
2009/08/14 | 180 | 180 | 180 | 180 | 3,000 |
2009/08/13 | 180 | 180 | 180 | 180 | 4,000 |
2009/08/11 | 180 | 180 | 180 | 180 | 3,000 |
2009/08/10 | 182 | 182 | 179 | 179 | 5,000 |
2009/08/07 | 180 | 180 | 180 | 180 | 5,000 |
2009/08/05 | 184 | 184 | 184 | 184 | 1,000 |
2009/08/04 | 184 | 184 | 184 | 184 | 1,000 |
2009/08/03 | 182 | 182 | 182 | 182 | 1,000 |
2009/07/31 | 180 | 188 | 179 | 187 | 15,000 |
2009/07/29 | 183 | 183 | 179 | 179 | 6,000 |
2009/07/27 | 183 | 184 | 183 | 183 | 11,000 |
2009/07/24 | 176 | 180 | 176 | 180 | 15,000 |
2009/07/23 | 178 | 180 | 176 | 176 | 14,000 |
2009/07/22 | 178 | 180 | 177 | 177 | 6,000 |
2009/07/21 | 178 | 186 | 176 | 186 | 7,000 |
2009/07/15 | 176 | 180 | 176 | 180 | 3,000 |
2009/07/13 | 175 | 175 | 175 | 175 | 1,000 |
2009/07/10 | 179 | 179 | 179 | 179 | 1,000 |
2009/07/07 | 185 | 185 | 185 | 185 | 3,000 |
2009/07/06 | 185 | 185 | 185 | 185 | 1,000 |
2009/07/03 | 188 | 188 | 188 | 188 | 1,000 |
2009/07/02 | 188 | 188 | 188 | 188 | 1,000 |
2009/06/30 | 179 | 184 | 179 | 184 | 3,000 |
2009/06/29 | 193 | 198 | 188 | 188 | 17,000 |
2009/06/26 | 180 | 183 | 180 | 183 | 2,000 |
2009/06/25 | 174 | 174 | 174 | 174 | 7,000 |
2009/06/24 | 178 | 178 | 175 | 175 | 11,000 |
2009/06/23 | 179 | 179 | 176 | 176 | 2,000 |
2009/06/22 | 180 | 180 | 178 | 180 | 7,000 |
2009/06/17 | 181 | 181 | 180 | 180 | 3,000 |
2009/06/16 | 180 | 182 | 180 | 182 | 4,000 |
2009/06/15 | 187 | 187 | 180 | 180 | 9,000 |
2009/06/12 | 187 | 187 | 185 | 185 | 3,000 |
2009/06/11 | 180 | 185 | 180 | 183 | 11,000 |
2009/06/10 | 178 | 180 | 177 | 180 | 4,000 |
2009/06/09 | 177 | 183 | 177 | 183 | 14,000 |
2009/06/08 | 168 | 177 | 168 | 177 | 12,000 |
2009/06/05 | 165 | 165 | 163 | 165 | 8,000 |
2009/06/04 | 165 | 165 | 165 | 165 | 2,000 |
2009/06/03 | 163 | 164 | 163 | 164 | 4,000 |
2009/06/02 | 163 | 168 | 163 | 168 | 7,000 |
2009/05/29 | 164 | 164 | 163 | 163 | 3,000 |
2009/05/27 | 165 | 165 | 164 | 164 | 6,000 |
2009/05/26 | 163 | 163 | 163 | 163 | 1,000 |
2009/05/25 | 167 | 168 | 163 | 164 | 14,000 |
2009/05/22 | 164 | 164 | 162 | 162 | 3,000 |
2009/05/21 | 164 | 164 | 162 | 164 | 12,000 |
2009/05/20 | 160 | 165 | 160 | 164 | 14,000 |
2009/05/19 | 171 | 171 | 168 | 168 | 6,000 |
2009/05/18 | 165 | 167 | 165 | 167 | 2,000 |
2009/05/14 | 168 | 168 | 168 | 168 | 3,000 |
2009/05/12 | 168 | 173 | 168 | 173 | 2,000 |
2009/05/11 | 170 | 175 | 170 | 175 | 2,000 |
2009/05/08 | 174 | 175 | 174 | 175 | 5,000 |
2009/05/07 | 175 | 175 | 175 | 175 | 3,000 |
2009/05/01 | 163 | 172 | 162 | 172 | 8,000 |
2009/04/30 | 170 | 173 | 170 | 173 | 2,000 |
2009/04/28 | 173 | 173 | 173 | 173 | 1,000 |
2009/04/27 | 175 | 175 | 163 | 173 | 9,000 |
2009/04/24 | 157 | 163 | 157 | 163 | 3,000 |
2009/04/23 | 158 | 162 | 158 | 162 | 11,000 |
2009/04/22 | 156 | 158 | 154 | 158 | 6,000 |
2009/04/20 | 154 | 159 | 154 | 158 | 11,000 |
2009/04/17 | 156 | 159 | 155 | 156 | 17,000 |
2009/04/16 | 156 | 160 | 155 | 160 | 8,000 |
2009/04/15 | 156 | 159 | 155 | 159 | 7,000 |
2009/04/14 | 156 | 164 | 156 | 162 | 7,000 |
2009/04/13 | 155 | 164 | 155 | 164 | 17,000 |
2009/04/10 | 154 | 160 | 150 | 160 | 42,000 |
2009/04/09 | 157 | 157 | 149 | 150 | 83,000 |
2009/04/08 | 160 | 160 | 155 | 159 | 8,000 |
2009/04/07 | 160 | 165 | 158 | 165 | 8,000 |
2009/04/06 | 171 | 171 | 160 | 165 | 7,000 |
2009/04/03 | 164 | 166 | 164 | 166 | 9,000 |
2009/03/31 | 177 | 177 | 177 | 177 | 3,000 |
2009/03/27 | 168 | 168 | 168 | 168 | 1,000 |
2009/03/26 | 168 | 168 | 154 | 164 | 6,000 |
2009/03/25 | 159 | 168 | 159 | 168 | 12,000 |
2009/03/24 | 165 | 169 | 165 | 169 | 9,000 |
2009/03/23 | 165 | 165 | 165 | 165 | 1,000 |
2009/03/17 | 155 | 160 | 155 | 160 | 2,000 |
2009/03/16 | 160 | 160 | 160 | 160 | 5,000 |
2009/03/04 | 157 | 161 | 157 | 161 | 2,000 |
2009/03/03 | 158 | 162 | 158 | 162 | 2,000 |
2009/03/02 | 155 | 163 | 155 | 163 | 8,000 |
2009/02/25 | 170 | 170 | 170 | 170 | 7,000 |
2009/02/24 | 164 | 170 | 164 | 170 | 11,000 |
2009/02/23 | 164 | 164 | 164 | 164 | 1,000 |
2009/02/20 | 165 | 165 | 155 | 165 | 6,000 |
2009/02/19 | 165 | 168 | 165 | 165 | 3,000 |
2009/02/18 | 155 | 165 | 155 | 165 | 3,000 |
2009/02/16 | 145 | 168 | 145 | 168 | 4,000 |
2009/02/10 | 154 | 165 | 154 | 165 | 7,000 |
2009/02/09 | 146 | 154 | 144 | 154 | 6,000 |
2009/02/06 | 151 | 151 | 146 | 149 | 11,000 |
2009/02/05 | 155 | 155 | 150 | 150 | 9,000 |
2009/02/04 | 157 | 157 | 157 | 157 | 2,000 |
2009/02/03 | 156 | 161 | 155 | 161 | 14,000 |
2009/02/02 | 163 | 163 | 162 | 162 | 4,000 |
2009/01/30 | 169 | 169 | 169 | 169 | 4,000 |
2009/01/29 | 168 | 178 | 168 | 170 | 29,000 |
2009/01/28 | 168 | 176 | 168 | 176 | 7,000 |
2009/01/27 | 161 | 173 | 160 | 171 | 32,000 |
2009/01/26 | 172 | 172 | 161 | 166 | 22,000 |
2009/01/23 | 156 | 180 | 156 | 167 | 46,000 |
2009/01/22 | 162 | 162 | 161 | 161 | 13,000 |
2009/01/21 | 167 | 167 | 163 | 163 | 21,000 |
2009/01/20 | 170 | 170 | 167 | 168 | 13,000 |
2009/01/19 | 173 | 176 | 170 | 170 | 19,000 |
2009/01/16 | 176 | 176 | 174 | 176 | 16,000 |
2009/01/15 | 180 | 180 | 174 | 174 | 13,000 |
2009/01/14 | 181 | 181 | 180 | 180 | 3,000 |
2009/01/13 | 179 | 195 | 179 | 180 | 25,000 |
2009/01/09 | 169 | 180 | 167 | 180 | 46,000 |
2009/01/08 | 171 | 171 | 170 | 170 | 11,000 |
2009/01/07 | 171 | 171 | 170 | 171 | 15,000 |
2009/01/06 | 171 | 172 | 170 | 171 | 16,000 |
2009/01/05 | 174 | 175 | 173 | 173 | 10,000 |