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 |
|---|---|---|---|---|---|
| 2013/12/30 | 288 | 290 | 283 | 287 | 30,000 |
| 2013/12/27 | 288 | 289 | 286 | 289 | 19,000 |
| 2013/12/26 | 278 | 284 | 276 | 283 | 22,000 |
| 2013/12/25 | 269 | 273 | 269 | 273 | 69,000 |
| 2013/12/24 | 270 | 271 | 269 | 269 | 35,000 |
| 2013/12/20 | 273 | 273 | 268 | 269 | 36,000 |
| 2013/12/19 | 273 | 276 | 271 | 273 | 35,000 |
| 2013/12/18 | 280 | 280 | 273 | 274 | 83,000 |
| 2013/12/17 | 277 | 282 | 277 | 277 | 13,000 |
| 2013/12/16 | 289 | 293 | 277 | 277 | 126,000 |
| 2013/12/13 | 287 | 295 | 286 | 294 | 42,000 |
| 2013/12/12 | 293 | 293 | 285 | 287 | 29,000 |
| 2013/12/11 | 298 | 299 | 289 | 295 | 49,000 |
| 2013/12/10 | 279 | 307 | 279 | 307 | 248,000 |
| 2013/12/09 | 276 | 279 | 276 | 279 | 37,000 |
| 2013/12/06 | 264 | 273 | 263 | 273 | 32,000 |
| 2013/12/05 | 266 | 270 | 265 | 266 | 27,000 |
| 2013/12/04 | 273 | 273 | 265 | 270 | 19,000 |
| 2013/12/03 | 275 | 275 | 274 | 274 | 12,000 |
| 2013/12/02 | 267 | 280 | 267 | 274 | 32,000 |
| 2013/11/29 | 270 | 270 | 265 | 268 | 15,000 |
| 2013/11/28 | 273 | 273 | 265 | 268 | 34,000 |
| 2013/11/27 | 278 | 278 | 272 | 273 | 22,000 |
| 2013/11/26 | 280 | 280 | 280 | 280 | 11,000 |
| 2013/11/25 | 285 | 285 | 279 | 282 | 83,000 |
| 2013/11/22 | 287 | 287 | 277 | 282 | 114,000 |
| 2013/11/21 | 289 | 289 | 271 | 281 | 63,000 |
| 2013/11/20 | 280 | 292 | 279 | 290 | 86,000 |
| 2013/11/19 | 265 | 284 | 264 | 279 | 189,000 |
| 2013/11/18 | 260 | 260 | 255 | 260 | 33,000 |
| 2013/11/15 | 260 | 260 | 256 | 257 | 62,000 |
| 2013/11/14 | 250 | 259 | 249 | 256 | 136,000 |
| 2013/11/13 | 239 | 241 | 239 | 241 | 13,000 |
| 2013/11/12 | 239 | 241 | 239 | 241 | 13,000 |
| 2013/11/11 | 244 | 244 | 239 | 239 | 16,000 |
| 2013/11/08 | 240 | 243 | 240 | 243 | 31,000 |
| 2013/11/07 | 240 | 244 | 237 | 243 | 61,000 |
| 2013/11/06 | 235 | 254 | 232 | 240 | 228,000 |
| 2013/11/05 | 221 | 223 | 219 | 223 | 12,000 |
| 2013/11/01 | 224 | 224 | 218 | 218 | 19,000 |
| 2013/10/31 | 224 | 224 | 224 | 224 | 3,000 |
| 2013/10/30 | 221 | 224 | 221 | 222 | 44,000 |
| 2013/10/29 | 224 | 225 | 222 | 225 | 16,000 |
| 2013/10/28 | 221 | 223 | 221 | 223 | 3,000 |
| 2013/10/25 | 225 | 225 | 222 | 224 | 21,000 |
| 2013/10/24 | 222 | 229 | 222 | 229 | 39,000 |
| 2013/10/23 | 222 | 225 | 222 | 222 | 70,000 |
| 2013/10/22 | 223 | 229 | 223 | 229 | 19,000 |
| 2013/10/21 | 222 | 223 | 222 | 223 | 27,000 |
| 2013/10/18 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/10/17 | 219 | 221 | 219 | 221 | 18,000 |
| 2013/10/16 | 220 | 220 | 215 | 215 | 30,000 |
| 2013/10/15 | 220 | 220 | 220 | 220 | 15,000 |
| 2013/10/11 | 217 | 220 | 217 | 219 | 15,000 |
| 2013/10/10 | 215 | 215 | 215 | 215 | 3,000 |
| 2013/10/09 | 216 | 216 | 213 | 214 | 17,000 |
| 2013/10/08 | 219 | 219 | 216 | 216 | 11,000 |
| 2013/10/07 | 218 | 221 | 217 | 221 | 6,000 |
| 2013/10/04 | 214 | 218 | 214 | 218 | 3,000 |
| 2013/10/03 | 216 | 219 | 215 | 215 | 13,000 |
| 2013/10/02 | 219 | 219 | 217 | 217 | 5,000 |
| 2013/10/01 | 219 | 219 | 217 | 219 | 33,000 |
| 2013/09/30 | 220 | 222 | 219 | 220 | 12,000 |
| 2013/09/27 | 218 | 221 | 216 | 218 | 32,000 |
| 2013/09/26 | 220 | 222 | 217 | 220 | 36,000 |
| 2013/09/25 | 229 | 229 | 218 | 220 | 46,000 |
| 2013/09/24 | 230 | 230 | 224 | 229 | 15,000 |
| 2013/09/20 | 227 | 230 | 227 | 230 | 10,000 |
| 2013/09/19 | 227 | 230 | 226 | 226 | 16,000 |
| 2013/09/18 | 225 | 225 | 225 | 225 | 18,000 |
| 2013/09/17 | 219 | 222 | 219 | 222 | 9,000 |
| 2013/09/13 | 221 | 221 | 216 | 216 | 9,000 |
| 2013/09/12 | 220 | 220 | 215 | 215 | 16,000 |
| 2013/09/11 | 218 | 224 | 218 | 218 | 10,000 |
| 2013/09/10 | 217 | 220 | 217 | 218 | 5,000 |
| 2013/09/09 | 216 | 217 | 213 | 213 | 18,000 |
| 2013/09/05 | 212 | 213 | 212 | 212 | 4,000 |
| 2013/09/03 | 206 | 212 | 206 | 212 | 21,000 |
| 2013/09/02 | 210 | 210 | 203 | 209 | 17,000 |
| 2013/08/30 | 212 | 213 | 211 | 211 | 10,000 |
| 2013/08/29 | 214 | 224 | 211 | 211 | 30,000 |
| 2013/08/28 | 214 | 214 | 213 | 213 | 3,000 |
| 2013/08/27 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/08/26 | 218 | 218 | 218 | 218 | 7,000 |
| 2013/08/23 | 220 | 220 | 216 | 218 | 33,000 |
| 2013/08/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/08/19 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/08/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/08/15 | 217 | 218 | 217 | 217 | 11,000 |
| 2013/08/14 | 221 | 221 | 219 | 220 | 8,000 |
| 2013/08/09 | 226 | 226 | 225 | 225 | 2,000 |
| 2013/08/08 | 229 | 229 | 225 | 225 | 3,000 |
| 2013/08/07 | 230 | 230 | 227 | 229 | 32,000 |
| 2013/08/06 | 226 | 227 | 225 | 227 | 28,000 |
| 2013/08/05 | 224 | 231 | 224 | 231 | 29,000 |
| 2013/08/02 | 221 | 225 | 221 | 224 | 10,000 |
| 2013/08/01 | 224 | 224 | 218 | 218 | 10,000 |
| 2013/07/31 | 221 | 221 | 220 | 220 | 6,000 |
| 2013/07/30 | 221 | 221 | 221 | 221 | 2,000 |
| 2013/07/29 | 229 | 229 | 223 | 223 | 5,000 |
| 2013/07/26 | 234 | 234 | 228 | 229 | 17,000 |
| 2013/07/25 | 240 | 240 | 236 | 236 | 11,000 |
| 2013/07/24 | 236 | 238 | 232 | 238 | 16,000 |
| 2013/07/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/07/22 | 237 | 240 | 233 | 239 | 34,000 |
| 2013/07/19 | 239 | 239 | 236 | 236 | 7,000 |
| 2013/07/18 | 239 | 241 | 239 | 241 | 2,000 |
| 2013/07/16 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/07/12 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/07/11 | 238 | 240 | 238 | 240 | 2,000 |
| 2013/07/10 | 238 | 240 | 238 | 240 | 11,000 |
| 2013/07/09 | 237 | 241 | 236 | 238 | 22,000 |
| 2013/07/08 | 236 | 242 | 236 | 237 | 17,000 |
| 2013/07/05 | 235 | 239 | 235 | 235 | 12,000 |
| 2013/07/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/07/03 | 239 | 240 | 234 | 239 | 9,000 |
| 2013/07/02 | 235 | 240 | 235 | 240 | 11,000 |
| 2013/07/01 | 230 | 232 | 226 | 232 | 6,000 |
| 2013/06/28 | 228 | 231 | 225 | 231 | 10,000 |
| 2013/06/27 | 218 | 225 | 218 | 221 | 16,000 |
| 2013/06/26 | 225 | 228 | 217 | 217 | 22,000 |
| 2013/06/25 | 235 | 235 | 225 | 225 | 9,000 |
| 2013/06/24 | 231 | 232 | 230 | 231 | 9,000 |
| 2013/06/21 | 229 | 229 | 225 | 228 | 6,000 |
| 2013/06/20 | 235 | 239 | 235 | 239 | 18,000 |
| 2013/06/19 | 237 | 240 | 233 | 233 | 7,000 |
| 2013/06/18 | 238 | 240 | 236 | 236 | 12,000 |
| 2013/06/17 | 227 | 227 | 227 | 227 | 1,000 |
| 2013/06/14 | 225 | 226 | 225 | 226 | 5,000 |
| 2013/06/13 | 220 | 223 | 219 | 223 | 7,000 |
| 2013/06/12 | 219 | 225 | 218 | 225 | 4,000 |
| 2013/06/11 | 229 | 230 | 229 | 230 | 9,000 |
| 2013/06/10 | 227 | 229 | 225 | 229 | 14,000 |
| 2013/06/07 | 210 | 220 | 208 | 220 | 30,000 |
| 2013/06/06 | 228 | 229 | 206 | 225 | 62,000 |
| 2013/06/05 | 237 | 237 | 232 | 232 | 3,000 |
| 2013/06/04 | 232 | 232 | 227 | 232 | 16,000 |
| 2013/06/03 | 238 | 238 | 225 | 233 | 12,000 |
| 2013/05/31 | 242 | 249 | 241 | 241 | 45,000 |
| 2013/05/30 | 257 | 261 | 242 | 242 | 46,000 |
| 2013/05/29 | 261 | 267 | 260 | 267 | 43,000 |
| 2013/05/28 | 249 | 258 | 247 | 258 | 47,000 |
| 2013/05/27 | 245 | 249 | 243 | 249 | 47,000 |
| 2013/05/24 | 244 | 259 | 242 | 246 | 67,000 |
| 2013/05/23 | 256 | 269 | 240 | 245 | 283,000 |
| 2013/05/22 | 257 | 259 | 256 | 256 | 48,000 |
| 2013/05/21 | 256 | 259 | 250 | 255 | 139,000 |
| 2013/05/20 | 232 | 259 | 232 | 254 | 173,000 |
| 2013/05/17 | 220 | 227 | 219 | 225 | 40,000 |
| 2013/05/16 | 231 | 231 | 212 | 219 | 101,000 |
| 2013/05/15 | 235 | 244 | 226 | 229 | 223,000 |
| 2013/05/14 | 212 | 220 | 209 | 219 | 92,000 |
| 2013/05/13 | 208 | 212 | 208 | 212 | 24,000 |
| 2013/05/10 | 213 | 213 | 211 | 211 | 16,000 |
| 2013/05/09 | 212 | 215 | 208 | 209 | 87,000 |
| 2013/05/08 | 206 | 210 | 205 | 208 | 50,000 |
| 2013/05/07 | 201 | 205 | 201 | 205 | 20,000 |
| 2013/05/02 | 203 | 203 | 200 | 200 | 19,000 |
| 2013/05/01 | 202 | 206 | 202 | 203 | 14,000 |
| 2013/04/30 | 202 | 204 | 201 | 204 | 30,000 |
| 2013/04/26 | 202 | 202 | 198 | 201 | 25,000 |
| 2013/04/25 | 199 | 203 | 198 | 203 | 40,000 |
| 2013/04/24 | 194 | 199 | 193 | 198 | 55,000 |
| 2013/04/23 | 194 | 194 | 193 | 193 | 16,000 |
| 2013/04/22 | 190 | 195 | 190 | 194 | 46,000 |
| 2013/04/19 | 193 | 194 | 189 | 189 | 20,000 |
| 2013/04/18 | 191 | 193 | 191 | 193 | 10,000 |
| 2013/04/17 | 191 | 192 | 189 | 191 | 9,000 |
| 2013/04/16 | 191 | 191 | 191 | 191 | 1,000 |
| 2013/04/15 | 185 | 191 | 185 | 191 | 42,000 |
| 2013/04/12 | 191 | 191 | 190 | 190 | 4,000 |
| 2013/04/11 | 194 | 194 | 191 | 192 | 17,000 |
| 2013/04/10 | 190 | 194 | 189 | 194 | 35,000 |
| 2013/04/09 | 190 | 194 | 189 | 190 | 30,000 |
| 2013/04/08 | 192 | 192 | 187 | 187 | 26,000 |
| 2013/04/05 | 191 | 192 | 186 | 188 | 48,000 |
| 2013/04/04 | 185 | 190 | 185 | 190 | 7,000 |
| 2013/04/03 | 185 | 187 | 185 | 187 | 6,000 |
| 2013/04/02 | 182 | 182 | 181 | 181 | 5,000 |
| 2013/04/01 | 191 | 191 | 183 | 183 | 29,000 |
| 2013/03/29 | 193 | 193 | 190 | 190 | 22,000 |
| 2013/03/28 | 194 | 194 | 193 | 193 | 7,000 |
| 2013/03/27 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/03/26 | 195 | 197 | 195 | 197 | 39,000 |
| 2013/03/25 | 195 | 196 | 191 | 195 | 82,000 |
| 2013/03/22 | 195 | 196 | 195 | 196 | 27,000 |
| 2013/03/21 | 195 | 196 | 190 | 195 | 82,000 |
| 2013/03/19 | 195 | 196 | 195 | 195 | 26,000 |
| 2013/03/18 | 196 | 198 | 194 | 194 | 20,000 |
| 2013/03/15 | 195 | 195 | 193 | 193 | 26,000 |
| 2013/03/14 | 196 | 196 | 194 | 194 | 12,000 |
| 2013/03/13 | 196 | 196 | 196 | 196 | 10,000 |
| 2013/03/12 | 194 | 196 | 193 | 196 | 20,000 |
| 2013/03/11 | 195 | 195 | 190 | 193 | 59,000 |
| 2013/03/08 | 195 | 195 | 192 | 194 | 15,000 |
| 2013/03/07 | 195 | 195 | 190 | 194 | 36,000 |
| 2013/03/06 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/03/05 | 195 | 195 | 190 | 191 | 25,000 |
| 2013/03/04 | 189 | 195 | 189 | 195 | 70,000 |
| 2013/03/01 | 190 | 191 | 189 | 190 | 12,000 |
| 2013/02/28 | 188 | 190 | 187 | 187 | 26,000 |
| 2013/02/27 | 189 | 189 | 189 | 189 | 5,000 |
| 2013/02/26 | 190 | 193 | 188 | 190 | 20,000 |
| 2013/02/25 | 192 | 194 | 190 | 190 | 45,000 |
| 2013/02/22 | 188 | 191 | 187 | 190 | 9,000 |
| 2013/02/21 | 186 | 191 | 186 | 187 | 42,000 |
| 2013/02/20 | 190 | 190 | 186 | 186 | 45,000 |
| 2013/02/19 | 188 | 193 | 188 | 192 | 6,000 |
| 2013/02/18 | 189 | 189 | 187 | 187 | 17,000 |
| 2013/02/15 | 190 | 190 | 190 | 190 | 2,000 |
| 2013/02/14 | 190 | 192 | 189 | 189 | 15,000 |
| 2013/02/13 | 198 | 199 | 193 | 193 | 22,000 |
| 2013/02/12 | 203 | 205 | 191 | 197 | 27,000 |
| 2013/02/08 | 206 | 206 | 202 | 202 | 8,000 |
| 2013/02/06 | 208 | 208 | 201 | 202 | 77,000 |
| 2013/02/05 | 211 | 211 | 210 | 210 | 8,000 |
| 2013/02/04 | 210 | 213 | 209 | 213 | 17,000 |
| 2013/02/01 | 210 | 212 | 208 | 209 | 13,000 |
| 2013/01/31 | 210 | 210 | 209 | 210 | 4,000 |
| 2013/01/30 | 210 | 210 | 209 | 209 | 9,000 |
| 2013/01/29 | 208 | 210 | 205 | 210 | 18,000 |
| 2013/01/28 | 207 | 209 | 204 | 204 | 20,000 |
| 2013/01/25 | 204 | 209 | 199 | 209 | 33,000 |
| 2013/01/24 | 201 | 204 | 201 | 204 | 8,000 |
| 2013/01/23 | 200 | 201 | 198 | 200 | 13,000 |
| 2013/01/22 | 198 | 199 | 197 | 199 | 5,000 |
| 2013/01/21 | 200 | 200 | 199 | 199 | 12,000 |
| 2013/01/18 | 201 | 202 | 200 | 200 | 11,000 |
| 2013/01/17 | 203 | 205 | 198 | 199 | 25,000 |
| 2013/01/16 | 208 | 208 | 202 | 208 | 22,000 |
| 2013/01/15 | 210 | 211 | 209 | 209 | 14,000 |
| 2013/01/11 | 216 | 217 | 210 | 210 | 27,000 |
| 2013/01/10 | 209 | 214 | 207 | 214 | 22,000 |
| 2013/01/09 | 201 | 210 | 201 | 210 | 20,000 |
| 2013/01/08 | 200 | 205 | 195 | 205 | 26,000 |
| 2013/01/07 | 195 | 200 | 195 | 200 | 41,000 |
| 2013/01/04 | 190 | 193 | 190 | 192 | 10,000 |