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 |
---|---|---|---|---|---|
2017/12/29 | 681 | 683 | 681 | 683 | 9,000 |
2017/12/28 | 685 | 687 | 683 | 684 | 11,000 |
2017/12/27 | 687 | 694 | 686 | 686 | 9,000 |
2017/12/26 | 686 | 695 | 686 | 686 | 5,000 |
2017/12/25 | 690 | 690 | 686 | 686 | 8,000 |
2017/12/22 | 688 | 688 | 683 | 686 | 21,000 |
2017/12/21 | 687 | 687 | 684 | 687 | 12,000 |
2017/12/20 | 694 | 694 | 680 | 681 | 26,000 |
2017/12/19 | 704 | 704 | 694 | 700 | 13,000 |
2017/12/18 | 702 | 708 | 700 | 705 | 13,000 |
2017/12/15 | 700 | 730 | 700 | 702 | 32,000 |
2017/12/14 | 700 | 705 | 700 | 705 | 19,000 |
2017/12/13 | 698 | 700 | 688 | 700 | 28,000 |
2017/12/12 | 703 | 704 | 694 | 698 | 26,000 |
2017/12/11 | 713 | 713 | 703 | 703 | 6,000 |
2017/12/08 | 690 | 705 | 690 | 702 | 15,000 |
2017/12/07 | 692 | 693 | 690 | 690 | 4,000 |
2017/12/06 | 694 | 694 | 686 | 686 | 8,000 |
2017/12/05 | 696 | 696 | 685 | 687 | 28,000 |
2017/12/04 | 700 | 709 | 699 | 703 | 8,000 |
2017/12/01 | 706 | 709 | 701 | 701 | 4,000 |
2017/11/30 | 707 | 707 | 702 | 702 | 7,000 |
2017/11/29 | 706 | 707 | 702 | 707 | 16,000 |
2017/11/28 | 706 | 706 | 702 | 704 | 4,000 |
2017/11/27 | 716 | 716 | 708 | 708 | 7,000 |
2017/11/22 | 713 | 713 | 703 | 703 | 9,000 |
2017/11/21 | 698 | 714 | 697 | 699 | 17,000 |
2017/11/20 | 690 | 701 | 690 | 701 | 7,000 |
2017/11/17 | 709 | 719 | 696 | 701 | 24,000 |
2017/11/16 | 687 | 709 | 687 | 709 | 33,000 |
2017/11/15 | 724 | 724 | 675 | 700 | 91,000 |
2017/11/14 | 720 | 734 | 720 | 731 | 20,000 |
2017/11/13 | 710 | 719 | 701 | 719 | 18,000 |
2017/11/10 | 714 | 715 | 706 | 710 | 25,000 |
2017/11/09 | 720 | 740 | 702 | 714 | 107,000 |
2017/11/08 | 721 | 736 | 720 | 723 | 124,000 |
2017/11/07 | 773 | 779 | 739 | 774 | 105,000 |
2017/11/06 | 770 | 782 | 770 | 771 | 42,000 |
2017/11/02 | 757 | 766 | 756 | 766 | 39,000 |
2017/11/01 | 715 | 748 | 711 | 748 | 47,000 |
2017/10/31 | 720 | 725 | 720 | 720 | 30,000 |
2017/10/30 | 739 | 739 | 720 | 720 | 38,000 |
2017/10/27 | 718 | 731 | 714 | 729 | 66,000 |
2017/10/26 | 695 | 715 | 695 | 703 | 62,000 |
2017/10/25 | 703 | 703 | 691 | 691 | 30,000 |
2017/10/24 | 692 | 702 | 691 | 695 | 28,000 |
2017/10/23 | 678 | 691 | 678 | 685 | 20,000 |
2017/10/20 | 676 | 681 | 676 | 679 | 32,000 |
2017/10/19 | 676 | 686 | 676 | 676 | 19,000 |
2017/10/18 | 695 | 695 | 680 | 680 | 12,000 |
2017/10/17 | 685 | 693 | 680 | 689 | 26,000 |
2017/10/16 | 692 | 706 | 682 | 691 | 42,000 |
2017/10/13 | 708 | 713 | 706 | 706 | 21,000 |
2017/10/12 | 708 | 723 | 706 | 711 | 49,000 |
2017/10/11 | 695 | 711 | 691 | 703 | 26,000 |
2017/10/10 | 670 | 698 | 670 | 695 | 74,000 |
2017/10/06 | 666 | 670 | 666 | 670 | 3,000 |
2017/10/05 | 669 | 669 | 667 | 667 | 2,000 |
2017/10/04 | 671 | 674 | 668 | 673 | 9,000 |
2017/10/03 | 670 | 674 | 670 | 674 | 7,000 |
2017/10/02 | 675 | 680 | 670 | 670 | 17,000 |
2017/09/29 | 665 | 680 | 665 | 667 | 18,000 |
2017/09/28 | 654 | 666 | 654 | 666 | 21,000 |
2017/09/27 | 642 | 650 | 642 | 650 | 14,000 |
2017/09/26 | 642 | 644 | 638 | 638 | 5,000 |
2017/09/25 | 640 | 650 | 635 | 635 | 13,000 |
2017/09/22 | 641 | 641 | 621 | 636 | 48,000 |
2017/09/21 | 649 | 649 | 636 | 638 | 21,000 |
2017/09/20 | 641 | 654 | 635 | 640 | 24,000 |
2017/09/19 | 641 | 654 | 626 | 636 | 73,000 |
2017/09/15 | 638 | 639 | 638 | 638 | 5,000 |
2017/09/14 | 639 | 643 | 633 | 633 | 10,000 |
2017/09/13 | 633 | 643 | 633 | 643 | 25,000 |
2017/09/12 | 628 | 635 | 627 | 630 | 26,000 |
2017/09/11 | 622 | 636 | 619 | 624 | 43,000 |
2017/09/08 | 626 | 627 | 613 | 617 | 27,000 |
2017/09/07 | 621 | 630 | 621 | 627 | 14,000 |
2017/09/06 | 617 | 629 | 617 | 624 | 12,000 |
2017/09/05 | 640 | 647 | 621 | 624 | 39,000 |
2017/09/04 | 647 | 653 | 639 | 640 | 32,000 |
2017/09/01 | 664 | 670 | 657 | 657 | 36,000 |
2017/08/31 | 649 | 671 | 640 | 656 | 52,000 |
2017/08/30 | 639 | 644 | 636 | 644 | 16,000 |
2017/08/29 | 630 | 636 | 627 | 632 | 16,000 |
2017/08/28 | 626 | 628 | 626 | 626 | 12,000 |
2017/08/25 | 632 | 637 | 626 | 628 | 18,000 |
2017/08/24 | 638 | 638 | 627 | 627 | 16,000 |
2017/08/23 | 636 | 639 | 635 | 638 | 9,000 |
2017/08/22 | 645 | 645 | 633 | 633 | 25,000 |
2017/08/21 | 638 | 652 | 638 | 647 | 28,000 |
2017/08/18 | 641 | 646 | 637 | 637 | 19,000 |
2017/08/17 | 626 | 647 | 626 | 646 | 48,000 |
2017/08/16 | 616 | 623 | 616 | 623 | 23,000 |
2017/08/15 | 617 | 624 | 613 | 622 | 27,000 |
2017/08/14 | 626 | 626 | 611 | 615 | 26,000 |
2017/08/10 | 617 | 628 | 617 | 627 | 17,000 |
2017/08/09 | 631 | 635 | 615 | 617 | 44,000 |
2017/08/08 | 618 | 632 | 614 | 632 | 135,000 |
2017/08/07 | 588 | 599 | 587 | 596 | 40,000 |
2017/08/04 | 586 | 589 | 580 | 589 | 15,000 |
2017/08/03 | 581 | 586 | 575 | 586 | 25,000 |
2017/08/02 | 579 | 591 | 577 | 589 | 28,000 |
2017/08/01 | 576 | 576 | 569 | 569 | 25,000 |
2017/07/31 | 579 | 579 | 576 | 576 | 7,000 |
2017/07/28 | 578 | 584 | 577 | 578 | 18,000 |
2017/07/27 | 568 | 583 | 568 | 580 | 37,000 |
2017/07/26 | 565 | 570 | 565 | 567 | 9,000 |
2017/07/25 | 565 | 566 | 563 | 565 | 22,000 |
2017/07/24 | 561 | 562 | 557 | 562 | 4,000 |
2017/07/21 | 553 | 563 | 553 | 561 | 13,000 |
2017/07/20 | 549 | 552 | 549 | 552 | 5,000 |
2017/07/19 | 555 | 555 | 548 | 548 | 7,000 |
2017/07/18 | 563 | 563 | 549 | 551 | 20,000 |
2017/07/14 | 567 | 567 | 560 | 560 | 14,000 |
2017/07/13 | 565 | 568 | 563 | 563 | 8,000 |
2017/07/12 | 566 | 566 | 566 | 566 | 2,000 |
2017/07/11 | 563 | 564 | 562 | 563 | 6,000 |
2017/07/10 | 568 | 568 | 567 | 567 | 3,000 |
2017/07/07 | 562 | 563 | 557 | 563 | 12,000 |
2017/07/06 | 566 | 570 | 566 | 570 | 5,000 |
2017/07/05 | 566 | 566 | 566 | 566 | 3,000 |
2017/07/04 | 563 | 569 | 560 | 569 | 10,000 |
2017/07/03 | 563 | 565 | 561 | 563 | 7,000 |
2017/06/30 | 565 | 565 | 559 | 563 | 8,000 |
2017/06/29 | 561 | 565 | 559 | 565 | 10,000 |
2017/06/28 | 560 | 560 | 560 | 560 | 1,000 |
2017/06/27 | 560 | 560 | 559 | 560 | 7,000 |
2017/06/26 | 568 | 568 | 560 | 560 | 14,000 |
2017/06/23 | 561 | 566 | 560 | 566 | 9,000 |
2017/06/22 | 560 | 565 | 560 | 565 | 16,000 |
2017/06/21 | 555 | 560 | 554 | 560 | 11,000 |
2017/06/20 | 553 | 557 | 553 | 555 | 8,000 |
2017/06/19 | 554 | 554 | 551 | 552 | 10,000 |
2017/06/16 | 555 | 555 | 551 | 554 | 13,000 |
2017/06/15 | 552 | 560 | 547 | 555 | 24,000 |
2017/06/14 | 551 | 557 | 551 | 553 | 15,000 |
2017/06/13 | 558 | 558 | 551 | 551 | 7,000 |
2017/06/12 | 554 | 559 | 554 | 558 | 3,000 |
2017/06/09 | 556 | 557 | 556 | 557 | 8,000 |
2017/06/08 | 553 | 557 | 553 | 556 | 4,000 |
2017/06/07 | 567 | 567 | 554 | 556 | 21,000 |
2017/06/06 | 573 | 573 | 568 | 572 | 10,000 |
2017/06/05 | 575 | 575 | 568 | 573 | 10,000 |
2017/06/02 | 559 | 568 | 559 | 568 | 17,000 |
2017/06/01 | 562 | 562 | 556 | 560 | 8,000 |
2017/05/31 | 553 | 560 | 550 | 559 | 18,000 |
2017/05/30 | 555 | 557 | 553 | 556 | 18,000 |
2017/05/29 | 566 | 568 | 556 | 564 | 14,000 |
2017/05/26 | 568 | 568 | 563 | 564 | 5,000 |
2017/05/25 | 568 | 569 | 561 | 569 | 17,000 |
2017/05/24 | 550 | 568 | 550 | 568 | 45,000 |
2017/05/23 | 550 | 555 | 549 | 550 | 20,000 |
2017/05/22 | 540 | 549 | 540 | 548 | 15,000 |
2017/05/19 | 534 | 537 | 531 | 537 | 15,000 |
2017/05/18 | 539 | 539 | 528 | 533 | 12,000 |
2017/05/17 | 546 | 546 | 545 | 545 | 9,000 |
2017/05/16 | 548 | 550 | 543 | 543 | 18,000 |
2017/05/15 | 545 | 551 | 543 | 551 | 49,000 |
2017/05/12 | 546 | 560 | 545 | 550 | 39,000 |
2017/05/11 | 554 | 560 | 545 | 546 | 34,000 |
2017/05/10 | 570 | 570 | 560 | 560 | 11,000 |
2017/05/09 | 577 | 577 | 560 | 565 | 37,000 |
2017/05/08 | 560 | 577 | 560 | 577 | 54,000 |
2017/05/02 | 551 | 565 | 551 | 559 | 50,000 |
2017/05/01 | 529 | 550 | 519 | 542 | 38,000 |
2017/04/28 | 519 | 531 | 514 | 529 | 31,000 |
2017/04/27 | 513 | 513 | 511 | 511 | 22,000 |
2017/04/26 | 511 | 514 | 511 | 513 | 9,000 |
2017/04/25 | 521 | 521 | 509 | 510 | 15,000 |
2017/04/24 | 510 | 519 | 510 | 519 | 8,000 |
2017/04/21 | 508 | 509 | 501 | 501 | 27,000 |
2017/04/20 | 491 | 508 | 491 | 508 | 15,000 |
2017/04/19 | 480 | 487 | 480 | 487 | 4,000 |
2017/04/18 | 484 | 487 | 484 | 484 | 14,000 |
2017/04/17 | 475 | 482 | 475 | 482 | 8,000 |
2017/04/14 | 475 | 479 | 471 | 479 | 14,000 |
2017/04/13 | 478 | 483 | 471 | 475 | 39,000 |
2017/04/12 | 496 | 496 | 483 | 484 | 13,000 |
2017/04/11 | 509 | 509 | 504 | 504 | 5,000 |
2017/04/10 | 507 | 509 | 503 | 509 | 6,000 |
2017/04/07 | 496 | 502 | 483 | 496 | 25,000 |
2017/04/06 | 510 | 510 | 490 | 498 | 36,000 |
2017/04/05 | 524 | 524 | 506 | 510 | 27,000 |
2017/04/04 | 546 | 546 | 513 | 514 | 78,000 |
2017/04/03 | 557 | 557 | 548 | 548 | 33,000 |
2017/03/31 | 560 | 560 | 555 | 557 | 18,000 |
2017/03/30 | 556 | 567 | 550 | 556 | 34,000 |
2017/03/29 | 566 | 566 | 564 | 564 | 2,000 |
2017/03/28 | 565 | 565 | 561 | 561 | 50,000 |
2017/03/27 | 568 | 568 | 552 | 564 | 33,000 |
2017/03/24 | 570 | 572 | 561 | 570 | 19,000 |
2017/03/23 | 565 | 573 | 559 | 571 | 23,000 |
2017/03/22 | 563 | 573 | 563 | 569 | 9,000 |
2017/03/21 | 568 | 583 | 568 | 569 | 20,000 |
2017/03/17 | 582 | 582 | 560 | 568 | 45,000 |
2017/03/16 | 583 | 585 | 582 | 585 | 4,000 |
2017/03/15 | 592 | 593 | 582 | 584 | 33,000 |
2017/03/14 | 590 | 605 | 588 | 599 | 58,000 |
2017/03/13 | 583 | 587 | 580 | 580 | 21,000 |
2017/03/10 | 590 | 604 | 583 | 583 | 45,000 |
2017/03/09 | 582 | 586 | 581 | 584 | 26,000 |
2017/03/08 | 575 | 575 | 568 | 568 | 6,000 |
2017/03/07 | 571 | 574 | 567 | 574 | 24,000 |
2017/03/06 | 572 | 585 | 566 | 579 | 43,000 |
2017/03/03 | 594 | 600 | 573 | 573 | 32,000 |
2017/03/02 | 576 | 600 | 576 | 590 | 37,000 |
2017/03/01 | 563 | 580 | 563 | 580 | 35,000 |
2017/02/28 | 572 | 573 | 560 | 563 | 47,000 |
2017/02/27 | 590 | 590 | 567 | 572 | 32,000 |
2017/02/24 | 605 | 605 | 591 | 594 | 28,000 |
2017/02/23 | 614 | 614 | 609 | 610 | 26,000 |
2017/02/22 | 610 | 616 | 605 | 607 | 55,000 |
2017/02/21 | 587 | 605 | 582 | 605 | 39,000 |
2017/02/20 | 600 | 610 | 585 | 585 | 99,000 |
2017/02/17 | 555 | 599 | 555 | 590 | 116,000 |
2017/02/16 | 562 | 565 | 555 | 555 | 26,000 |
2017/02/15 | 551 | 560 | 551 | 557 | 15,000 |
2017/02/14 | 557 | 557 | 548 | 550 | 21,000 |
2017/02/13 | 570 | 570 | 555 | 557 | 18,000 |
2017/02/10 | 564 | 568 | 559 | 560 | 20,000 |
2017/02/09 | 572 | 576 | 559 | 562 | 48,000 |
2017/02/08 | 580 | 580 | 543 | 578 | 266,000 |
2017/02/07 | 508 | 524 | 505 | 511 | 99,000 |
2017/02/06 | 502 | 507 | 500 | 507 | 18,000 |
2017/02/03 | 498 | 499 | 496 | 499 | 5,000 |
2017/02/02 | 500 | 502 | 495 | 500 | 28,000 |
2017/02/01 | 492 | 499 | 492 | 499 | 6,000 |
2017/01/31 | 495 | 495 | 490 | 490 | 17,000 |
2017/01/30 | 494 | 498 | 494 | 498 | 12,000 |
2017/01/27 | 496 | 496 | 494 | 494 | 5,000 |
2017/01/26 | 498 | 502 | 492 | 496 | 40,000 |
2017/01/25 | 491 | 498 | 486 | 498 | 34,000 |
2017/01/24 | 492 | 492 | 485 | 490 | 7,000 |
2017/01/23 | 490 | 490 | 489 | 490 | 11,000 |
2017/01/20 | 485 | 488 | 482 | 485 | 7,000 |
2017/01/19 | 484 | 484 | 479 | 483 | 9,000 |
2017/01/18 | 488 | 488 | 478 | 478 | 13,000 |
2017/01/17 | 490 | 492 | 482 | 482 | 17,000 |
2017/01/16 | 491 | 491 | 478 | 487 | 27,000 |
2017/01/13 | 492 | 493 | 488 | 488 | 13,000 |
2017/01/12 | 493 | 493 | 485 | 491 | 27,000 |
2017/01/11 | 495 | 495 | 494 | 494 | 3,000 |
2017/01/10 | 495 | 497 | 489 | 490 | 23,000 |
2017/01/06 | 484 | 490 | 484 | 490 | 20,000 |
2017/01/05 | 497 | 497 | 488 | 490 | 22,000 |
2017/01/04 | 484 | 490 | 481 | 490 | 20,000 |