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 |
---|---|---|---|---|---|
2010/12/30 | 192 | 192 | 188 | 189 | 8,000 |
2010/12/29 | 194 | 194 | 194 | 194 | 1,000 |
2010/12/28 | 187 | 194 | 187 | 194 | 5,000 |
2010/12/27 | 186 | 189 | 186 | 189 | 18,000 |
2010/12/24 | 188 | 191 | 185 | 186 | 11,000 |
2010/12/22 | 191 | 191 | 191 | 191 | 94,000 |
2010/12/21 | 191 | 194 | 191 | 194 | 6,000 |
2010/12/20 | 190 | 190 | 186 | 190 | 11,000 |
2010/12/17 | 199 | 199 | 192 | 195 | 10,000 |
2010/12/16 | 199 | 201 | 196 | 198 | 24,000 |
2010/12/15 | 192 | 200 | 192 | 200 | 61,000 |
2010/12/14 | 187 | 189 | 186 | 189 | 17,000 |
2010/12/13 | 188 | 188 | 186 | 186 | 21,000 |
2010/12/10 | 183 | 186 | 183 | 186 | 20,000 |
2010/12/09 | 182 | 182 | 182 | 182 | 1,000 |
2010/12/08 | 184 | 184 | 182 | 182 | 2,000 |
2010/12/07 | 182 | 185 | 181 | 185 | 9,000 |
2010/12/06 | 181 | 181 | 181 | 181 | 4,000 |
2010/12/03 | 181 | 181 | 181 | 181 | 4,000 |
2010/12/02 | 183 | 183 | 180 | 181 | 8,000 |
2010/12/01 | 178 | 184 | 178 | 183 | 10,000 |
2010/11/30 | 0 | 0 | 0 | 182 | 0 |
2010/11/29 | 187 | 187 | 182 | 182 | 3,000 |
2010/11/26 | 182 | 182 | 182 | 182 | 4,000 |
2010/11/25 | 183 | 186 | 183 | 186 | 13,000 |
2010/11/24 | 182 | 182 | 182 | 182 | 2,000 |
2010/11/22 | 184 | 184 | 183 | 183 | 7,000 |
2010/11/19 | 181 | 188 | 181 | 187 | 29,000 |
2010/11/18 | 176 | 182 | 176 | 178 | 23,000 |
2010/11/17 | 176 | 176 | 176 | 176 | 1,000 |
2010/11/16 | 179 | 179 | 177 | 177 | 4,000 |
2010/11/15 | 176 | 180 | 175 | 179 | 10,000 |
2010/11/12 | 177 | 177 | 176 | 176 | 12,000 |
2010/11/11 | 175 | 175 | 173 | 174 | 13,000 |
2010/11/10 | 177 | 177 | 177 | 177 | 4,000 |
2010/11/09 | 178 | 178 | 177 | 177 | 24,000 |
2010/11/08 | 177 | 177 | 177 | 177 | 10,000 |
2010/11/05 | 175 | 178 | 175 | 178 | 3,000 |
2010/11/04 | 175 | 177 | 175 | 175 | 17,000 |
2010/11/02 | 173 | 179 | 173 | 179 | 17,000 |
2010/11/01 | 169 | 169 | 169 | 169 | 1,000 |
2010/10/29 | 169 | 173 | 169 | 173 | 3,000 |
2010/10/28 | 173 | 173 | 173 | 173 | 41,000 |
2010/10/27 | 0 | 0 | 0 | 173 | 0 |
2010/10/26 | 0 | 0 | 0 | 173 | 0 |
2010/10/25 | 173 | 173 | 173 | 173 | 5,000 |
2010/10/22 | 172 | 174 | 172 | 174 | 11,000 |
2010/10/21 | 0 | 0 | 0 | 171 | 0 |
2010/10/20 | 174 | 174 | 171 | 171 | 14,000 |
2010/10/19 | 174 | 174 | 174 | 174 | 3,000 |
2010/10/18 | 174 | 174 | 174 | 174 | 20,000 |
2010/10/15 | 175 | 175 | 174 | 174 | 18,000 |
2010/10/14 | 177 | 177 | 175 | 175 | 5,000 |
2010/10/13 | 174 | 178 | 174 | 178 | 8,000 |
2010/10/12 | 174 | 174 | 174 | 174 | 16,000 |
2010/10/08 | 170 | 174 | 170 | 174 | 23,000 |
2010/10/07 | 176 | 176 | 176 | 176 | 11,000 |
2010/10/06 | 176 | 178 | 176 | 176 | 16,000 |
2010/10/05 | 178 | 178 | 176 | 176 | 21,000 |
2010/10/04 | 176 | 178 | 176 | 178 | 13,000 |
2010/10/01 | 173 | 178 | 173 | 174 | 26,000 |
2010/09/30 | 172 | 175 | 172 | 173 | 15,000 |
2010/09/29 | 174 | 174 | 174 | 174 | 6,000 |
2010/09/28 | 170 | 174 | 170 | 174 | 2,000 |
2010/09/27 | 170 | 176 | 170 | 176 | 17,000 |
2010/09/24 | 171 | 175 | 170 | 175 | 4,000 |
2010/09/22 | 174 | 177 | 174 | 176 | 9,000 |
2010/09/21 | 172 | 174 | 172 | 174 | 23,000 |
2010/09/17 | 172 | 172 | 172 | 172 | 22,000 |
2010/09/16 | 173 | 173 | 172 | 172 | 24,000 |
2010/09/15 | 171 | 177 | 171 | 174 | 15,000 |
2010/09/14 | 171 | 171 | 171 | 171 | 3,000 |
2010/09/13 | 165 | 175 | 165 | 175 | 30,000 |
2010/09/10 | 0 | 0 | 0 | 165 | 0 |
2010/09/09 | 164 | 165 | 164 | 165 | 2,000 |
2010/09/08 | 169 | 169 | 164 | 168 | 25,000 |
2010/09/07 | 164 | 171 | 161 | 171 | 36,000 |
2010/09/06 | 160 | 162 | 160 | 160 | 35,000 |
2010/09/03 | 156 | 159 | 156 | 158 | 22,000 |
2010/09/02 | 159 | 159 | 156 | 156 | 25,000 |
2010/09/01 | 158 | 162 | 155 | 157 | 136,000 |
2010/08/31 | 154 | 154 | 150 | 150 | 2,000 |
2010/08/30 | 152 | 152 | 152 | 152 | 2,000 |
2010/08/27 | 150 | 155 | 150 | 155 | 6,000 |
2010/08/26 | 147 | 150 | 147 | 150 | 2,000 |
2010/08/25 | 148 | 150 | 148 | 148 | 28,000 |
2010/08/24 | 153 | 157 | 152 | 152 | 10,000 |
2010/08/23 | 152 | 155 | 152 | 153 | 5,000 |
2010/08/20 | 151 | 151 | 150 | 151 | 15,000 |
2010/08/19 | 150 | 152 | 150 | 150 | 17,000 |
2010/08/18 | 155 | 155 | 155 | 155 | 6,000 |
2010/08/17 | 156 | 156 | 155 | 155 | 6,000 |
2010/08/16 | 156 | 156 | 155 | 155 | 6,000 |
2010/08/13 | 156 | 156 | 156 | 156 | 1,000 |
2010/08/12 | 157 | 157 | 155 | 156 | 24,000 |
2010/08/11 | 159 | 159 | 159 | 159 | 3,000 |
2010/08/10 | 160 | 160 | 159 | 159 | 18,000 |
2010/08/09 | 158 | 161 | 158 | 158 | 21,000 |
2010/08/06 | 161 | 161 | 158 | 158 | 13,000 |
2010/08/05 | 161 | 161 | 161 | 161 | 31,000 |
2010/08/04 | 162 | 163 | 159 | 159 | 8,000 |
2010/08/03 | 166 | 168 | 156 | 162 | 28,000 |
2010/08/02 | 163 | 167 | 160 | 166 | 42,000 |
2010/07/30 | 0 | 0 | 0 | 163 | 0 |
2010/07/29 | 163 | 163 | 163 | 163 | 1,000 |
2010/07/28 | 160 | 162 | 158 | 160 | 37,000 |
2010/07/27 | 159 | 159 | 158 | 158 | 7,000 |
2010/07/26 | 157 | 158 | 157 | 157 | 11,000 |
2010/07/23 | 154 | 157 | 154 | 157 | 12,000 |
2010/07/22 | 155 | 155 | 155 | 155 | 23,000 |
2010/07/21 | 154 | 156 | 154 | 156 | 3,000 |
2010/07/20 | 159 | 159 | 154 | 154 | 5,000 |
2010/07/16 | 154 | 159 | 154 | 159 | 13,000 |
2010/07/15 | 160 | 160 | 150 | 150 | 21,000 |
2010/07/14 | 157 | 161 | 157 | 161 | 11,000 |
2010/07/13 | 157 | 157 | 157 | 157 | 5,000 |
2010/07/12 | 0 | 0 | 0 | 157 | 0 |
2010/07/09 | 157 | 157 | 157 | 157 | 1,000 |
2010/07/08 | 160 | 160 | 158 | 158 | 7,000 |
2010/07/07 | 160 | 161 | 160 | 161 | 3,000 |
2010/07/06 | 0 | 0 | 0 | 159 | 0 |
2010/07/05 | 0 | 0 | 0 | 159 | 0 |
2010/07/02 | 0 | 0 | 0 | 159 | 0 |
2010/07/01 | 155 | 159 | 155 | 159 | 12,000 |
2010/06/30 | 160 | 160 | 160 | 160 | 1,000 |
2010/06/29 | 163 | 163 | 163 | 163 | 9,000 |
2010/06/28 | 158 | 160 | 157 | 158 | 10,000 |
2010/06/25 | 164 | 164 | 161 | 161 | 23,000 |
2010/06/24 | 165 | 166 | 165 | 166 | 3,000 |
2010/06/23 | 169 | 169 | 163 | 164 | 12,000 |
2010/06/22 | 170 | 170 | 169 | 169 | 2,000 |
2010/06/21 | 167 | 170 | 167 | 170 | 3,000 |
2010/06/18 | 166 | 166 | 166 | 166 | 1,000 |
2010/06/17 | 170 | 170 | 170 | 170 | 4,000 |
2010/06/16 | 168 | 169 | 168 | 169 | 6,000 |
2010/06/15 | 167 | 170 | 167 | 167 | 11,000 |
2010/06/14 | 166 | 166 | 163 | 166 | 17,000 |
2010/06/11 | 164 | 164 | 164 | 164 | 4,000 |
2010/06/10 | 162 | 162 | 160 | 162 | 7,000 |
2010/06/09 | 163 | 163 | 163 | 163 | 1,000 |
2010/06/08 | 163 | 163 | 161 | 163 | 13,000 |
2010/06/07 | 169 | 169 | 161 | 161 | 105,000 |
2010/06/04 | 175 | 175 | 173 | 173 | 3,000 |
2010/06/03 | 178 | 180 | 175 | 175 | 31,000 |
2010/06/02 | 176 | 176 | 176 | 176 | 4,000 |
2010/06/01 | 177 | 179 | 177 | 179 | 2,000 |
2010/05/31 | 175 | 175 | 171 | 173 | 7,000 |
2010/05/28 | 178 | 180 | 176 | 176 | 7,000 |
2010/05/27 | 172 | 176 | 172 | 176 | 8,000 |
2010/05/26 | 171 | 177 | 170 | 177 | 10,000 |
2010/05/25 | 174 | 178 | 172 | 172 | 75,000 |
2010/05/24 | 165 | 170 | 163 | 170 | 39,000 |
2010/05/21 | 157 | 161 | 157 | 161 | 29,000 |
2010/05/20 | 161 | 162 | 159 | 161 | 20,000 |
2010/05/19 | 161 | 161 | 158 | 161 | 52,000 |
2010/05/18 | 171 | 171 | 164 | 164 | 24,000 |
2010/05/17 | 174 | 174 | 167 | 174 | 31,000 |
2010/05/14 | 177 | 177 | 173 | 174 | 27,000 |
2010/05/13 | 173 | 179 | 173 | 175 | 32,000 |
2010/05/12 | 181 | 181 | 168 | 171 | 44,000 |
2010/05/11 | 179 | 185 | 175 | 178 | 279,000 |
2010/05/10 | 150 | 150 | 147 | 149 | 32,000 |
2010/05/07 | 153 | 153 | 147 | 150 | 24,000 |
2010/05/06 | 158 | 162 | 154 | 154 | 40,000 |
2010/04/30 | 158 | 161 | 158 | 160 | 87,000 |
2010/04/28 | 154 | 155 | 152 | 155 | 7,000 |
2010/04/27 | 156 | 156 | 155 | 155 | 8,000 |
2010/04/26 | 153 | 155 | 153 | 155 | 56,000 |
2010/04/23 | 149 | 152 | 148 | 151 | 10,000 |
2010/04/22 | 149 | 150 | 145 | 150 | 62,000 |
2010/04/21 | 148 | 148 | 146 | 148 | 16,000 |
2010/04/20 | 150 | 150 | 145 | 146 | 108,000 |
2010/04/19 | 154 | 154 | 147 | 148 | 187,000 |
2010/04/16 | 159 | 159 | 154 | 155 | 38,000 |
2010/04/15 | 156 | 160 | 152 | 160 | 83,000 |
2010/04/14 | 156 | 157 | 153 | 154 | 58,000 |
2010/04/13 | 159 | 159 | 155 | 156 | 74,000 |
2010/04/12 | 161 | 161 | 157 | 157 | 132,000 |
2010/04/09 | 158 | 158 | 157 | 157 | 11,000 |
2010/04/08 | 161 | 161 | 156 | 159 | 39,000 |
2010/04/07 | 159 | 161 | 159 | 161 | 23,000 |
2010/04/06 | 160 | 162 | 157 | 157 | 16,000 |
2010/04/05 | 160 | 162 | 160 | 162 | 16,000 |
2010/04/02 | 159 | 159 | 159 | 159 | 1,000 |
2010/04/01 | 156 | 160 | 155 | 160 | 10,000 |
2010/03/31 | 153 | 157 | 153 | 156 | 14,000 |
2010/03/30 | 157 | 157 | 152 | 152 | 43,000 |
2010/03/29 | 151 | 153 | 151 | 153 | 6,000 |
2010/03/26 | 156 | 157 | 155 | 156 | 13,000 |
2010/03/25 | 158 | 158 | 156 | 156 | 11,000 |
2010/03/24 | 159 | 159 | 156 | 156 | 13,000 |
2010/03/23 | 159 | 159 | 158 | 159 | 9,000 |
2010/03/19 | 159 | 160 | 159 | 159 | 11,000 |
2010/03/18 | 160 | 160 | 158 | 158 | 5,000 |
2010/03/17 | 157 | 161 | 156 | 161 | 8,000 |
2010/03/16 | 157 | 158 | 157 | 158 | 3,000 |
2010/03/15 | 153 | 154 | 152 | 152 | 17,000 |
2010/03/12 | 154 | 154 | 153 | 153 | 21,000 |
2010/03/11 | 153 | 153 | 153 | 153 | 12,000 |
2010/03/10 | 153 | 153 | 153 | 153 | 1,000 |
2010/03/09 | 153 | 153 | 153 | 153 | 2,000 |
2010/03/08 | 153 | 153 | 152 | 153 | 11,000 |
2010/03/05 | 153 | 153 | 153 | 153 | 1,000 |
2010/03/04 | 153 | 153 | 153 | 153 | 1,000 |
2010/03/03 | 155 | 155 | 152 | 152 | 3,000 |
2010/03/02 | 155 | 155 | 155 | 155 | 1,000 |
2010/03/01 | 151 | 155 | 151 | 155 | 6,000 |
2010/02/26 | 150 | 150 | 150 | 150 | 3,000 |
2010/02/25 | 152 | 152 | 149 | 150 | 11,000 |
2010/02/24 | 150 | 151 | 150 | 151 | 13,000 |
2010/02/23 | 150 | 151 | 149 | 150 | 21,000 |
2010/02/22 | 154 | 154 | 150 | 150 | 2,000 |
2010/02/19 | 147 | 147 | 147 | 147 | 7,000 |
2010/02/18 | 149 | 149 | 149 | 149 | 2,000 |
2010/02/17 | 144 | 148 | 144 | 148 | 55,000 |
2010/02/16 | 144 | 144 | 144 | 144 | 2,000 |
2010/02/15 | 148 | 148 | 141 | 144 | 6,000 |
2010/02/12 | 150 | 150 | 140 | 146 | 9,000 |
2010/02/10 | 150 | 150 | 148 | 148 | 4,000 |
2010/02/09 | 148 | 148 | 148 | 148 | 3,000 |
2010/02/08 | 148 | 148 | 148 | 148 | 3,000 |
2010/02/05 | 149 | 149 | 148 | 148 | 2,000 |
2010/02/04 | 152 | 153 | 152 | 153 | 3,000 |
2010/02/03 | 152 | 152 | 152 | 152 | 2,000 |
2010/02/02 | 148 | 148 | 148 | 148 | 1,000 |
2010/02/01 | 148 | 148 | 148 | 148 | 3,000 |
2010/01/29 | 145 | 149 | 145 | 148 | 6,000 |
2010/01/28 | 150 | 150 | 150 | 150 | 4,000 |
2010/01/27 | 145 | 150 | 145 | 150 | 4,000 |
2010/01/26 | 149 | 149 | 144 | 144 | 21,000 |
2010/01/25 | 150 | 150 | 149 | 149 | 18,000 |
2010/01/22 | 150 | 150 | 143 | 149 | 20,000 |
2010/01/21 | 151 | 152 | 151 | 152 | 4,000 |
2010/01/20 | 152 | 152 | 151 | 151 | 4,000 |
2010/01/19 | 153 | 155 | 151 | 151 | 10,000 |
2010/01/18 | 151 | 151 | 150 | 150 | 9,000 |
2010/01/15 | 153 | 153 | 148 | 150 | 29,000 |
2010/01/14 | 150 | 151 | 150 | 150 | 8,000 |
2010/01/13 | 149 | 149 | 149 | 149 | 2,000 |
2010/01/12 | 152 | 152 | 146 | 152 | 8,000 |
2010/01/07 | 151 | 151 | 150 | 150 | 2,000 |
2010/01/06 | 146 | 151 | 146 | 151 | 16,000 |
2010/01/05 | 147 | 147 | 146 | 146 | 6,000 |
2010/01/04 | 147 | 147 | 146 | 146 | 6,000 |