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 |
---|---|---|---|---|---|
2015/12/30 | 362 | 365 | 362 | 362 | 5,000 |
2015/12/29 | 357 | 363 | 357 | 358 | 8,000 |
2015/12/28 | 363 | 364 | 353 | 358 | 42,000 |
2015/12/25 | 363 | 363 | 359 | 359 | 32,000 |
2015/12/24 | 362 | 363 | 359 | 359 | 30,000 |
2015/12/22 | 367 | 367 | 361 | 362 | 34,000 |
2015/12/21 | 368 | 368 | 360 | 367 | 27,000 |
2015/12/18 | 372 | 372 | 372 | 372 | 7,000 |
2015/12/17 | 370 | 372 | 367 | 370 | 73,000 |
2015/12/16 | 373 | 373 | 370 | 370 | 8,000 |
2015/12/15 | 377 | 377 | 374 | 374 | 5,000 |
2015/12/14 | 375 | 377 | 375 | 377 | 6,000 |
2015/12/11 | 376 | 383 | 376 | 383 | 6,000 |
2015/12/10 | 378 | 378 | 376 | 376 | 7,000 |
2015/12/09 | 381 | 382 | 379 | 379 | 7,000 |
2015/12/08 | 383 | 384 | 382 | 384 | 5,000 |
2015/12/07 | 382 | 386 | 382 | 386 | 25,000 |
2015/12/04 | 383 | 385 | 380 | 380 | 11,000 |
2015/12/03 | 388 | 388 | 385 | 385 | 15,000 |
2015/12/02 | 385 | 385 | 385 | 385 | 3,000 |
2015/12/01 | 382 | 385 | 382 | 385 | 7,000 |
2015/11/30 | 388 | 388 | 381 | 381 | 12,000 |
2015/11/27 | 390 | 390 | 384 | 384 | 12,000 |
2015/11/26 | 390 | 390 | 386 | 386 | 10,000 |
2015/11/25 | 389 | 390 | 389 | 390 | 7,000 |
2015/11/24 | 390 | 391 | 387 | 387 | 10,000 |
2015/11/19 | 390 | 390 | 389 | 389 | 7,000 |
2015/11/18 | 388 | 395 | 386 | 390 | 21,000 |
2015/11/17 | 386 | 388 | 386 | 388 | 6,000 |
2015/11/16 | 394 | 394 | 385 | 385 | 3,000 |
2015/11/13 | 386 | 387 | 386 | 387 | 3,000 |
2015/11/12 | 390 | 390 | 388 | 388 | 12,000 |
2015/11/11 | 386 | 390 | 386 | 390 | 6,000 |
2015/11/10 | 387 | 391 | 387 | 388 | 4,000 |
2015/11/09 | 395 | 395 | 395 | 395 | 1,000 |
2015/11/06 | 394 | 396 | 394 | 394 | 8,000 |
2015/11/05 | 391 | 395 | 391 | 394 | 7,000 |
2015/11/04 | 388 | 393 | 385 | 387 | 18,000 |
2015/11/02 | 373 | 384 | 373 | 384 | 15,000 |
2015/10/30 | 372 | 372 | 372 | 372 | 3,000 |
2015/10/29 | 371 | 373 | 367 | 373 | 20,000 |
2015/10/28 | 379 | 379 | 379 | 379 | 1,000 |
2015/10/27 | 379 | 379 | 379 | 379 | 16,000 |
2015/10/26 | 380 | 380 | 368 | 379 | 19,000 |
2015/10/23 | 377 | 377 | 376 | 377 | 4,000 |
2015/10/22 | 374 | 382 | 374 | 374 | 5,000 |
2015/10/20 | 374 | 374 | 374 | 374 | 1,000 |
2015/10/19 | 383 | 383 | 370 | 374 | 5,000 |
2015/10/15 | 383 | 383 | 383 | 383 | 2,000 |
2015/10/14 | 378 | 378 | 376 | 376 | 4,000 |
2015/10/13 | 378 | 378 | 377 | 377 | 3,000 |
2015/10/09 | 369 | 370 | 369 | 370 | 2,000 |
2015/10/07 | 362 | 365 | 362 | 365 | 4,000 |
2015/10/06 | 360 | 364 | 360 | 362 | 37,000 |
2015/10/05 | 355 | 367 | 355 | 365 | 6,000 |
2015/10/01 | 357 | 357 | 355 | 355 | 5,000 |
2015/09/28 | 352 | 360 | 352 | 360 | 4,000 |
2015/09/25 | 360 | 360 | 358 | 360 | 8,000 |
2015/09/24 | 361 | 361 | 360 | 360 | 3,000 |
2015/09/18 | 365 | 368 | 363 | 368 | 5,000 |
2015/09/17 | 370 | 370 | 364 | 365 | 22,000 |
2015/09/15 | 370 | 371 | 370 | 370 | 20,000 |
2015/09/14 | 363 | 370 | 362 | 370 | 10,000 |
2015/09/11 | 358 | 358 | 358 | 358 | 1,000 |
2015/09/10 | 355 | 358 | 355 | 358 | 3,000 |
2015/09/09 | 352 | 363 | 352 | 361 | 16,000 |
2015/09/08 | 354 | 354 | 350 | 350 | 6,000 |
2015/09/07 | 364 | 364 | 362 | 362 | 5,000 |
2015/09/04 | 380 | 381 | 370 | 370 | 5,000 |
2015/09/03 | 381 | 381 | 380 | 381 | 4,000 |
2015/09/02 | 380 | 382 | 380 | 381 | 7,000 |
2015/08/31 | 390 | 390 | 390 | 390 | 2,000 |
2015/08/28 | 390 | 392 | 390 | 391 | 3,000 |
2015/08/27 | 385 | 385 | 385 | 385 | 2,000 |
2015/08/26 | 375 | 378 | 360 | 378 | 15,000 |
2015/08/25 | 350 | 380 | 350 | 380 | 22,000 |
2015/08/24 | 380 | 380 | 361 | 361 | 22,000 |
2015/08/21 | 395 | 395 | 385 | 392 | 10,000 |
2015/08/20 | 400 | 400 | 397 | 397 | 15,000 |
2015/08/19 | 410 | 410 | 402 | 402 | 10,000 |
2015/08/18 | 408 | 412 | 403 | 410 | 9,000 |
2015/08/17 | 398 | 401 | 398 | 400 | 12,000 |
2015/08/14 | 397 | 397 | 397 | 397 | 10,000 |
2015/08/13 | 395 | 397 | 394 | 396 | 66,000 |
2015/08/12 | 401 | 404 | 397 | 397 | 23,000 |
2015/08/11 | 401 | 403 | 400 | 400 | 35,000 |
2015/08/10 | 407 | 407 | 401 | 401 | 32,000 |
2015/08/07 | 411 | 415 | 410 | 410 | 17,000 |
2015/08/06 | 414 | 414 | 414 | 414 | 1,000 |
2015/08/05 | 410 | 414 | 410 | 414 | 9,000 |
2015/08/04 | 423 | 423 | 410 | 410 | 62,000 |
2015/08/03 | 421 | 431 | 420 | 431 | 38,000 |
2015/07/31 | 414 | 419 | 414 | 419 | 6,000 |
2015/07/30 | 413 | 415 | 411 | 415 | 22,000 |
2015/07/29 | 420 | 420 | 412 | 413 | 49,000 |
2015/07/28 | 418 | 427 | 418 | 427 | 5,000 |
2015/07/27 | 425 | 425 | 421 | 421 | 17,000 |
2015/07/24 | 429 | 429 | 424 | 425 | 49,000 |
2015/07/23 | 434 | 434 | 433 | 434 | 3,000 |
2015/07/22 | 438 | 438 | 434 | 434 | 16,000 |
2015/07/21 | 449 | 449 | 440 | 440 | 12,000 |
2015/07/17 | 444 | 449 | 444 | 449 | 3,000 |
2015/07/16 | 439 | 444 | 438 | 444 | 22,000 |
2015/07/15 | 440 | 440 | 439 | 439 | 11,000 |
2015/07/14 | 425 | 440 | 425 | 440 | 39,000 |
2015/07/13 | 425 | 427 | 425 | 426 | 28,000 |
2015/07/10 | 433 | 436 | 425 | 425 | 36,000 |
2015/07/09 | 445 | 445 | 418 | 433 | 16,000 |
2015/07/08 | 457 | 457 | 453 | 453 | 11,000 |
2015/07/07 | 458 | 459 | 458 | 459 | 7,000 |
2015/07/06 | 465 | 465 | 456 | 456 | 21,000 |
2015/07/03 | 468 | 468 | 466 | 468 | 15,000 |
2015/07/02 | 471 | 473 | 471 | 473 | 8,000 |
2015/07/01 | 473 | 474 | 468 | 474 | 7,000 |
2015/06/30 | 466 | 472 | 466 | 472 | 3,000 |
2015/06/29 | 464 | 467 | 463 | 466 | 14,000 |
2015/06/26 | 476 | 477 | 470 | 477 | 13,000 |
2015/06/25 | 475 | 478 | 475 | 475 | 9,000 |
2015/06/24 | 476 | 481 | 467 | 481 | 23,000 |
2015/06/23 | 478 | 481 | 476 | 476 | 16,000 |
2015/06/22 | 477 | 478 | 477 | 478 | 14,000 |
2015/06/19 | 482 | 482 | 479 | 479 | 10,000 |
2015/06/18 | 486 | 486 | 479 | 479 | 19,000 |
2015/06/17 | 483 | 488 | 483 | 484 | 8,000 |
2015/06/16 | 494 | 494 | 485 | 485 | 11,000 |
2015/06/15 | 498 | 499 | 495 | 495 | 14,000 |
2015/06/12 | 498 | 504 | 497 | 497 | 23,000 |
2015/06/11 | 498 | 499 | 494 | 498 | 18,000 |
2015/06/10 | 497 | 504 | 496 | 499 | 13,000 |
2015/06/09 | 498 | 498 | 493 | 494 | 17,000 |
2015/06/08 | 495 | 498 | 490 | 498 | 25,000 |
2015/06/05 | 491 | 492 | 489 | 489 | 9,000 |
2015/06/04 | 489 | 494 | 485 | 490 | 33,000 |
2015/06/03 | 485 | 489 | 484 | 488 | 10,000 |
2015/06/02 | 487 | 487 | 484 | 485 | 8,000 |
2015/06/01 | 481 | 489 | 481 | 489 | 21,000 |
2015/05/29 | 487 | 487 | 480 | 481 | 33,000 |
2015/05/28 | 487 | 496 | 487 | 488 | 31,000 |
2015/05/27 | 481 | 491 | 479 | 489 | 30,000 |
2015/05/26 | 485 | 486 | 482 | 482 | 15,000 |
2015/05/25 | 486 | 486 | 485 | 485 | 22,000 |
2015/05/22 | 487 | 487 | 484 | 484 | 11,000 |
2015/05/21 | 485 | 491 | 485 | 489 | 11,000 |
2015/05/20 | 490 | 490 | 485 | 485 | 22,000 |
2015/05/19 | 483 | 490 | 483 | 490 | 20,000 |
2015/05/18 | 480 | 484 | 479 | 484 | 26,000 |
2015/05/15 | 489 | 495 | 479 | 479 | 71,000 |
2015/05/14 | 507 | 507 | 487 | 491 | 80,000 |
2015/05/13 | 503 | 525 | 489 | 508 | 227,000 |
2015/05/12 | 576 | 585 | 570 | 573 | 69,000 |
2015/05/11 | 568 | 575 | 565 | 566 | 24,000 |
2015/05/08 | 566 | 570 | 563 | 563 | 20,000 |
2015/05/07 | 567 | 569 | 563 | 566 | 12,000 |
2015/05/01 | 556 | 565 | 556 | 561 | 14,000 |
2015/04/30 | 562 | 564 | 556 | 556 | 28,000 |
2015/04/28 | 570 | 570 | 555 | 555 | 22,000 |
2015/04/27 | 580 | 580 | 569 | 573 | 18,000 |
2015/04/24 | 583 | 583 | 579 | 580 | 9,000 |
2015/04/23 | 583 | 584 | 583 | 583 | 5,000 |
2015/04/22 | 578 | 580 | 565 | 580 | 26,000 |
2015/04/21 | 585 | 586 | 581 | 581 | 13,000 |
2015/04/20 | 577 | 577 | 573 | 577 | 10,000 |
2015/04/17 | 595 | 600 | 581 | 587 | 22,000 |
2015/04/16 | 585 | 595 | 585 | 595 | 12,000 |
2015/04/15 | 585 | 590 | 581 | 583 | 16,000 |
2015/04/14 | 580 | 585 | 580 | 585 | 6,000 |
2015/04/13 | 579 | 582 | 579 | 580 | 11,000 |
2015/04/10 | 585 | 585 | 583 | 585 | 6,000 |
2015/04/09 | 594 | 594 | 585 | 585 | 20,000 |
2015/04/08 | 600 | 600 | 593 | 593 | 11,000 |
2015/04/07 | 610 | 610 | 594 | 600 | 49,000 |
2015/04/06 | 597 | 615 | 597 | 610 | 54,000 |
2015/04/03 | 585 | 593 | 585 | 593 | 14,000 |
2015/04/02 | 584 | 598 | 584 | 585 | 46,000 |
2015/04/01 | 575 | 588 | 575 | 584 | 54,000 |
2015/03/31 | 569 | 570 | 565 | 570 | 18,000 |
2015/03/30 | 566 | 569 | 560 | 560 | 8,000 |
2015/03/27 | 561 | 563 | 560 | 560 | 11,000 |
2015/03/26 | 561 | 565 | 560 | 563 | 23,000 |
2015/03/25 | 569 | 570 | 565 | 567 | 13,000 |
2015/03/24 | 555 | 559 | 555 | 559 | 30,000 |
2015/03/23 | 543 | 559 | 543 | 551 | 32,000 |
2015/03/20 | 540 | 540 | 537 | 538 | 6,000 |
2015/03/19 | 538 | 544 | 537 | 540 | 12,000 |
2015/03/18 | 542 | 545 | 539 | 545 | 18,000 |
2015/03/17 | 545 | 546 | 540 | 542 | 14,000 |
2015/03/16 | 529 | 546 | 529 | 545 | 50,000 |
2015/03/13 | 527 | 536 | 525 | 525 | 33,000 |
2015/03/12 | 517 | 525 | 517 | 520 | 23,000 |
2015/03/11 | 515 | 515 | 513 | 513 | 9,000 |
2015/03/10 | 522 | 522 | 514 | 514 | 16,000 |
2015/03/09 | 518 | 519 | 514 | 514 | 28,000 |
2015/03/06 | 520 | 522 | 514 | 515 | 23,000 |
2015/03/05 | 515 | 516 | 515 | 516 | 2,000 |
2015/03/04 | 517 | 520 | 515 | 515 | 11,000 |
2015/03/03 | 525 | 525 | 520 | 523 | 15,000 |
2015/03/02 | 525 | 525 | 525 | 525 | 5,000 |
2015/02/27 | 530 | 537 | 521 | 523 | 21,000 |
2015/02/26 | 515 | 526 | 515 | 526 | 12,000 |
2015/02/25 | 517 | 518 | 515 | 515 | 6,000 |
2015/02/24 | 513 | 514 | 511 | 511 | 15,000 |
2015/02/23 | 515 | 523 | 515 | 515 | 25,000 |
2015/02/20 | 519 | 524 | 512 | 513 | 35,000 |
2015/02/19 | 521 | 525 | 520 | 522 | 16,000 |
2015/02/18 | 524 | 528 | 524 | 527 | 5,000 |
2015/02/17 | 514 | 524 | 514 | 524 | 2,000 |
2015/02/16 | 523 | 523 | 511 | 514 | 13,000 |
2015/02/13 | 531 | 531 | 521 | 525 | 9,000 |
2015/02/12 | 531 | 543 | 531 | 532 | 32,000 |
2015/02/10 | 521 | 521 | 521 | 521 | 1,000 |
2015/02/09 | 527 | 541 | 525 | 526 | 30,000 |
2015/02/06 | 530 | 530 | 525 | 525 | 2,000 |
2015/02/05 | 543 | 543 | 522 | 531 | 22,000 |
2015/02/04 | 533 | 545 | 533 | 544 | 40,000 |
2015/02/03 | 548 | 549 | 526 | 537 | 146,000 |
2015/02/02 | 490 | 515 | 488 | 515 | 44,000 |
2015/01/30 | 478 | 493 | 474 | 493 | 22,000 |
2015/01/29 | 468 | 472 | 468 | 472 | 15,000 |
2015/01/28 | 472 | 473 | 465 | 472 | 26,000 |
2015/01/27 | 470 | 477 | 470 | 477 | 10,000 |
2015/01/26 | 473 | 475 | 470 | 470 | 8,000 |
2015/01/23 | 470 | 479 | 470 | 474 | 11,000 |
2015/01/22 | 473 | 473 | 473 | 473 | 1,000 |
2015/01/21 | 483 | 483 | 472 | 472 | 7,000 |
2015/01/20 | 472 | 485 | 472 | 485 | 3,000 |
2015/01/19 | 475 | 480 | 473 | 479 | 7,000 |
2015/01/16 | 470 | 474 | 470 | 470 | 14,000 |
2015/01/15 | 470 | 480 | 470 | 480 | 20,000 |
2015/01/14 | 482 | 483 | 459 | 462 | 47,000 |
2015/01/13 | 500 | 500 | 470 | 482 | 29,000 |
2015/01/09 | 496 | 501 | 496 | 501 | 5,000 |
2015/01/08 | 505 | 505 | 496 | 496 | 10,000 |
2015/01/07 | 500 | 501 | 491 | 491 | 14,000 |
2015/01/06 | 510 | 510 | 497 | 497 | 5,000 |
2015/01/05 | 500 | 510 | 500 | 510 | 3,000 |