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 |
---|---|---|---|---|---|
2016/12/30 | 484 | 484 | 484 | 484 | 10,000 |
2016/12/29 | 492 | 492 | 478 | 488 | 30,000 |
2016/12/28 | 503 | 503 | 490 | 490 | 51,000 |
2016/12/27 | 484 | 505 | 484 | 504 | 48,000 |
2016/12/26 | 482 | 484 | 475 | 484 | 26,000 |
2016/12/22 | 487 | 487 | 478 | 480 | 24,000 |
2016/12/21 | 480 | 489 | 480 | 488 | 59,000 |
2016/12/20 | 467 | 479 | 467 | 479 | 83,000 |
2016/12/19 | 456 | 465 | 451 | 464 | 25,000 |
2016/12/16 | 460 | 465 | 459 | 459 | 18,000 |
2016/12/15 | 462 | 462 | 450 | 462 | 22,000 |
2016/12/14 | 452 | 460 | 448 | 460 | 15,000 |
2016/12/13 | 454 | 454 | 450 | 451 | 9,000 |
2016/12/12 | 473 | 473 | 460 | 460 | 22,000 |
2016/12/09 | 466 | 466 | 462 | 465 | 7,000 |
2016/12/08 | 468 | 471 | 465 | 468 | 8,000 |
2016/12/07 | 474 | 478 | 470 | 478 | 9,000 |
2016/12/06 | 468 | 470 | 461 | 470 | 8,000 |
2016/12/05 | 456 | 465 | 456 | 463 | 5,000 |
2016/12/02 | 473 | 473 | 455 | 459 | 16,000 |
2016/12/01 | 474 | 474 | 465 | 465 | 34,000 |
2016/11/30 | 458 | 473 | 458 | 470 | 42,000 |
2016/11/29 | 454 | 458 | 447 | 458 | 29,000 |
2016/11/28 | 447 | 454 | 443 | 453 | 19,000 |
2016/11/25 | 441 | 445 | 435 | 445 | 21,000 |
2016/11/24 | 434 | 440 | 430 | 440 | 31,000 |
2016/11/22 | 444 | 445 | 431 | 435 | 44,000 |
2016/11/21 | 436 | 444 | 429 | 444 | 20,000 |
2016/11/18 | 438 | 439 | 431 | 436 | 37,000 |
2016/11/17 | 434 | 442 | 434 | 438 | 16,000 |
2016/11/16 | 437 | 437 | 432 | 434 | 17,000 |
2016/11/15 | 424 | 440 | 424 | 437 | 64,000 |
2016/11/14 | 408 | 422 | 408 | 420 | 40,000 |
2016/11/11 | 403 | 414 | 403 | 410 | 13,000 |
2016/11/10 | 400 | 410 | 390 | 405 | 56,000 |
2016/11/09 | 395 | 400 | 380 | 385 | 56,000 |
2016/11/08 | 375 | 375 | 375 | 375 | 1,000 |
2016/11/07 | 366 | 370 | 366 | 370 | 2,000 |
2016/11/04 | 369 | 369 | 366 | 366 | 4,000 |
2016/11/02 | 380 | 380 | 372 | 372 | 2,000 |
2016/11/01 | 375 | 375 | 372 | 372 | 2,000 |
2016/10/31 | 374 | 375 | 370 | 375 | 8,000 |
2016/10/28 | 377 | 385 | 377 | 380 | 12,000 |
2016/10/27 | 370 | 375 | 370 | 375 | 2,000 |
2016/10/26 | 364 | 365 | 364 | 365 | 7,000 |
2016/10/25 | 364 | 364 | 360 | 360 | 4,000 |
2016/10/24 | 360 | 363 | 357 | 363 | 8,000 |
2016/10/21 | 358 | 358 | 358 | 358 | 1,000 |
2016/10/20 | 359 | 360 | 357 | 357 | 17,000 |
2016/10/18 | 355 | 355 | 353 | 353 | 9,000 |
2016/10/17 | 355 | 355 | 355 | 355 | 1,000 |
2016/10/14 | 352 | 352 | 352 | 352 | 5,000 |
2016/10/13 | 353 | 360 | 353 | 355 | 10,000 |
2016/10/12 | 353 | 353 | 353 | 353 | 9,000 |
2016/10/11 | 356 | 357 | 356 | 357 | 5,000 |
2016/10/07 | 354 | 354 | 351 | 351 | 5,000 |
2016/10/06 | 353 | 353 | 353 | 353 | 2,000 |
2016/10/05 | 350 | 351 | 349 | 349 | 9,000 |
2016/10/04 | 353 | 353 | 349 | 349 | 3,000 |
2016/10/03 | 349 | 349 | 348 | 349 | 4,000 |
2016/09/30 | 349 | 349 | 349 | 349 | 1,000 |
2016/09/29 | 342 | 342 | 342 | 342 | 2,000 |
2016/09/28 | 341 | 341 | 341 | 341 | 3,000 |
2016/09/26 | 343 | 352 | 343 | 352 | 9,000 |
2016/09/23 | 347 | 348 | 345 | 348 | 7,000 |
2016/09/21 | 341 | 341 | 341 | 341 | 3,000 |
2016/09/20 | 342 | 342 | 341 | 341 | 11,000 |
2016/09/16 | 346 | 346 | 346 | 346 | 2,000 |
2016/09/15 | 347 | 347 | 347 | 347 | 3,000 |
2016/09/14 | 347 | 347 | 347 | 347 | 6,000 |
2016/09/12 | 348 | 348 | 347 | 347 | 2,000 |
2016/09/09 | 350 | 350 | 350 | 350 | 1,000 |
2016/09/08 | 358 | 358 | 355 | 355 | 2,000 |
2016/09/06 | 352 | 358 | 352 | 358 | 3,000 |
2016/09/05 | 354 | 354 | 352 | 352 | 2,000 |
2016/09/02 | 356 | 356 | 354 | 354 | 4,000 |
2016/09/01 | 350 | 350 | 350 | 350 | 1,000 |
2016/08/31 | 350 | 350 | 350 | 350 | 1,000 |
2016/08/30 | 342 | 342 | 342 | 342 | 1,000 |
2016/08/29 | 346 | 348 | 343 | 343 | 20,000 |
2016/08/26 | 352 | 352 | 345 | 345 | 6,000 |
2016/08/25 | 352 | 352 | 352 | 352 | 4,000 |
2016/08/24 | 341 | 348 | 340 | 348 | 10,000 |
2016/08/23 | 349 | 349 | 349 | 349 | 1,000 |
2016/08/18 | 337 | 337 | 336 | 336 | 4,000 |
2016/08/16 | 340 | 345 | 338 | 340 | 10,000 |
2016/08/15 | 340 | 340 | 340 | 340 | 1,000 |
2016/08/12 | 341 | 343 | 341 | 341 | 10,000 |
2016/08/10 | 343 | 349 | 341 | 341 | 14,000 |
2016/08/09 | 350 | 350 | 350 | 350 | 2,000 |
2016/08/08 | 344 | 350 | 340 | 350 | 23,000 |
2016/08/05 | 359 | 360 | 350 | 360 | 11,000 |
2016/08/04 | 344 | 360 | 344 | 360 | 23,000 |
2016/08/03 | 343 | 348 | 340 | 344 | 22,000 |
2016/08/02 | 329 | 360 | 329 | 335 | 67,000 |
2016/08/01 | 314 | 324 | 314 | 324 | 11,000 |
2016/07/29 | 311 | 311 | 311 | 311 | 2,000 |
2016/07/27 | 305 | 306 | 305 | 306 | 10,000 |
2016/07/26 | 306 | 306 | 306 | 306 | 1,000 |
2016/07/25 | 312 | 312 | 309 | 309 | 7,000 |
2016/07/22 | 316 | 317 | 316 | 317 | 3,000 |
2016/07/21 | 310 | 313 | 307 | 313 | 6,000 |
2016/07/20 | 310 | 310 | 310 | 310 | 1,000 |
2016/07/19 | 303 | 308 | 303 | 304 | 4,000 |
2016/07/15 | 305 | 309 | 303 | 303 | 6,000 |
2016/07/14 | 305 | 305 | 305 | 305 | 3,000 |
2016/07/13 | 297 | 300 | 297 | 299 | 5,000 |
2016/07/12 | 299 | 299 | 299 | 299 | 3,000 |
2016/07/11 | 296 | 296 | 296 | 296 | 2,000 |
2016/07/06 | 285 | 286 | 284 | 286 | 4,000 |
2016/07/05 | 285 | 285 | 285 | 285 | 1,000 |
2016/07/04 | 287 | 294 | 287 | 290 | 12,000 |
2016/07/01 | 281 | 281 | 280 | 280 | 8,000 |
2016/06/30 | 287 | 287 | 272 | 280 | 10,000 |
2016/06/29 | 278 | 279 | 278 | 279 | 7,000 |
2016/06/28 | 276 | 277 | 276 | 277 | 13,000 |
2016/06/27 | 280 | 280 | 274 | 276 | 7,000 |
2016/06/24 | 302 | 302 | 262 | 280 | 95,000 |
2016/06/23 | 300 | 309 | 300 | 304 | 4,000 |
2016/06/22 | 308 | 308 | 295 | 295 | 7,000 |
2016/06/21 | 301 | 301 | 301 | 301 | 2,000 |
2016/06/20 | 301 | 301 | 301 | 301 | 1,000 |
2016/06/16 | 311 | 312 | 293 | 293 | 40,000 |
2016/06/14 | 315 | 316 | 307 | 307 | 20,000 |
2016/06/10 | 322 | 325 | 322 | 325 | 10,000 |
2016/06/09 | 333 | 333 | 332 | 332 | 4,000 |
2016/06/08 | 337 | 343 | 329 | 332 | 15,000 |
2016/06/07 | 318 | 335 | 318 | 335 | 41,000 |
2016/06/06 | 314 | 319 | 310 | 319 | 23,000 |
2016/06/03 | 309 | 315 | 309 | 315 | 10,000 |
2016/06/02 | 317 | 317 | 317 | 317 | 1,000 |
2016/05/31 | 308 | 317 | 308 | 317 | 35,000 |
2016/05/30 | 311 | 315 | 310 | 315 | 11,000 |
2016/05/27 | 306 | 308 | 306 | 308 | 2,000 |
2016/05/26 | 306 | 306 | 306 | 306 | 1,000 |
2016/05/25 | 304 | 304 | 304 | 304 | 2,000 |
2016/05/24 | 307 | 307 | 303 | 303 | 5,000 |
2016/05/23 | 305 | 305 | 303 | 303 | 8,000 |
2016/05/20 | 306 | 306 | 304 | 305 | 10,000 |
2016/05/19 | 305 | 309 | 304 | 306 | 23,000 |
2016/05/18 | 305 | 305 | 304 | 305 | 5,000 |
2016/05/12 | 303 | 305 | 303 | 305 | 2,000 |
2016/05/11 | 304 | 308 | 304 | 306 | 27,000 |
2016/05/09 | 285 | 293 | 285 | 288 | 6,000 |
2016/05/06 | 297 | 297 | 297 | 297 | 1,000 |
2016/05/02 | 294 | 294 | 286 | 289 | 5,000 |
2016/04/28 | 297 | 298 | 296 | 296 | 6,000 |
2016/04/25 | 305 | 305 | 305 | 305 | 2,000 |
2016/04/22 | 300 | 304 | 297 | 303 | 9,000 |
2016/04/21 | 299 | 299 | 299 | 299 | 3,000 |
2016/04/20 | 297 | 298 | 297 | 298 | 3,000 |
2016/04/19 | 290 | 292 | 290 | 292 | 8,000 |
2016/04/18 | 290 | 290 | 290 | 290 | 1,000 |
2016/04/15 | 290 | 290 | 290 | 290 | 1,000 |
2016/04/14 | 288 | 296 | 283 | 290 | 11,000 |
2016/04/13 | 275 | 275 | 275 | 275 | 1,000 |
2016/04/12 | 274 | 280 | 270 | 272 | 10,000 |
2016/04/11 | 280 | 280 | 274 | 274 | 2,000 |
2016/04/08 | 271 | 280 | 271 | 280 | 7,000 |
2016/04/07 | 281 | 282 | 277 | 277 | 33,000 |
2016/04/06 | 295 | 295 | 295 | 295 | 1,000 |
2016/04/05 | 295 | 295 | 288 | 288 | 10,000 |
2016/04/04 | 295 | 295 | 295 | 295 | 1,000 |
2016/04/01 | 295 | 295 | 295 | 295 | 6,000 |
2016/03/31 | 301 | 301 | 301 | 301 | 2,000 |
2016/03/29 | 294 | 295 | 294 | 295 | 2,000 |
2016/03/28 | 305 | 305 | 305 | 305 | 6,000 |
2016/03/25 | 304 | 304 | 304 | 304 | 2,000 |
2016/03/24 | 302 | 302 | 298 | 298 | 29,000 |
2016/03/23 | 302 | 305 | 302 | 305 | 8,000 |
2016/03/17 | 304 | 304 | 302 | 302 | 7,000 |
2016/03/16 | 308 | 308 | 304 | 304 | 6,000 |
2016/03/15 | 308 | 308 | 308 | 308 | 2,000 |
2016/03/14 | 304 | 310 | 304 | 308 | 9,000 |
2016/03/10 | 290 | 297 | 290 | 295 | 8,000 |
2016/03/09 | 296 | 301 | 293 | 293 | 3,000 |
2016/03/08 | 298 | 298 | 296 | 296 | 2,000 |
2016/03/07 | 294 | 300 | 294 | 300 | 7,000 |
2016/03/03 | 289 | 295 | 286 | 287 | 14,000 |
2016/03/02 | 291 | 291 | 289 | 290 | 29,000 |
2016/02/25 | 288 | 291 | 288 | 291 | 54,000 |
2016/02/24 | 280 | 280 | 280 | 280 | 17,000 |
2016/02/22 | 282 | 282 | 280 | 282 | 3,000 |
2016/02/19 | 275 | 282 | 275 | 282 | 3,000 |
2016/02/18 | 278 | 278 | 273 | 275 | 4,000 |
2016/02/17 | 272 | 273 | 272 | 272 | 70,000 |
2016/02/16 | 285 | 294 | 270 | 270 | 70,000 |
2016/02/15 | 276 | 280 | 276 | 278 | 10,000 |
2016/02/12 | 282 | 282 | 273 | 273 | 10,000 |
2016/02/10 | 300 | 300 | 298 | 298 | 17,000 |
2016/02/09 | 320 | 320 | 307 | 307 | 8,000 |
2016/02/08 | 323 | 324 | 323 | 323 | 6,000 |
2016/02/05 | 328 | 335 | 320 | 335 | 19,000 |
2016/02/04 | 341 | 341 | 341 | 341 | 1,000 |
2016/02/03 | 343 | 343 | 341 | 341 | 10,000 |
2016/02/02 | 351 | 355 | 343 | 343 | 11,000 |
2016/02/01 | 345 | 351 | 345 | 350 | 7,000 |
2016/01/29 | 330 | 333 | 330 | 333 | 2,000 |
2016/01/28 | 332 | 332 | 332 | 332 | 1,000 |
2016/01/27 | 323 | 333 | 323 | 333 | 3,000 |
2016/01/26 | 324 | 324 | 320 | 323 | 25,000 |
2016/01/25 | 331 | 331 | 321 | 322 | 17,000 |
2016/01/22 | 321 | 324 | 318 | 324 | 53,000 |
2016/01/21 | 322 | 326 | 320 | 321 | 11,000 |
2016/01/20 | 330 | 330 | 327 | 329 | 7,000 |
2016/01/19 | 337 | 337 | 330 | 331 | 41,000 |
2016/01/18 | 340 | 340 | 330 | 330 | 26,000 |
2016/01/15 | 345 | 345 | 345 | 345 | 21,000 |
2016/01/14 | 340 | 347 | 340 | 347 | 8,000 |
2016/01/13 | 344 | 350 | 344 | 347 | 9,000 |
2016/01/12 | 352 | 352 | 345 | 345 | 37,000 |
2016/01/08 | 359 | 359 | 359 | 359 | 1,000 |
2016/01/07 | 364 | 364 | 351 | 359 | 23,000 |
2016/01/06 | 363 | 364 | 363 | 364 | 6,000 |
2016/01/05 | 355 | 355 | 355 | 355 | 2,000 |
2016/01/04 | 363 | 363 | 354 | 354 | 11,000 |