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 |
---|---|---|---|---|---|
2018/12/28 | 429 | 430 | 419 | 424 | 15,900 |
2018/12/27 | 422 | 437 | 418 | 429 | 61,400 |
2018/12/26 | 399 | 421 | 399 | 407 | 12,300 |
2018/12/25 | 405 | 405 | 386 | 398 | 92,100 |
2018/12/21 | 424 | 424 | 399 | 407 | 65,800 |
2018/12/20 | 464 | 464 | 430 | 430 | 45,100 |
2018/12/19 | 462 | 471 | 462 | 464 | 7,800 |
2018/12/18 | 470 | 480 | 468 | 468 | 28,400 |
2018/12/17 | 484 | 487 | 472 | 472 | 20,100 |
2018/12/14 | 501 | 504 | 490 | 492 | 11,400 |
2018/12/13 | 506 | 506 | 487 | 501 | 30,200 |
2018/12/12 | 493 | 499 | 492 | 498 | 19,400 |
2018/12/11 | 515 | 515 | 490 | 491 | 13,800 |
2018/12/10 | 528 | 529 | 496 | 507 | 23,000 |
2018/12/07 | 511 | 519 | 506 | 513 | 6,400 |
2018/12/06 | 528 | 529 | 500 | 503 | 21,700 |
2018/12/05 | 529 | 538 | 526 | 527 | 12,900 |
2018/12/04 | 545 | 545 | 539 | 539 | 13,100 |
2018/12/03 | 548 | 554 | 542 | 553 | 6,100 |
2018/11/30 | 540 | 549 | 537 | 549 | 4,300 |
2018/11/29 | 540 | 550 | 539 | 539 | 19,500 |
2018/11/28 | 540 | 555 | 538 | 551 | 27,700 |
2018/11/27 | 535 | 562 | 535 | 556 | 35,000 |
2018/11/26 | 535 | 542 | 535 | 535 | 14,600 |
2018/11/22 | 535 | 539 | 535 | 538 | 1,400 |
2018/11/21 | 540 | 540 | 526 | 540 | 3,800 |
2018/11/20 | 536 | 574 | 530 | 546 | 27,500 |
2018/11/19 | 533 | 538 | 531 | 533 | 1,100 |
2018/11/16 | 537 | 540 | 527 | 532 | 11,500 |
2018/11/15 | 539 | 539 | 530 | 537 | 6,600 |
2018/11/14 | 536 | 554 | 536 | 549 | 4,400 |
2018/11/13 | 551 | 551 | 531 | 537 | 5,000 |
2018/11/12 | 559 | 559 | 541 | 541 | 6,100 |
2018/11/09 | 548 | 550 | 540 | 540 | 12,900 |
2018/11/08 | 559 | 561 | 547 | 550 | 17,300 |
2018/11/07 | 556 | 556 | 538 | 549 | 21,100 |
2018/11/06 | 580 | 581 | 549 | 562 | 42,100 |
2018/11/05 | 572 | 593 | 572 | 589 | 17,100 |
2018/11/02 | 571 | 571 | 559 | 559 | 21,500 |
2018/11/01 | 564 | 567 | 552 | 561 | 12,500 |
2018/10/31 | 567 | 569 | 563 | 569 | 4,900 |
2018/10/30 | 531 | 559 | 530 | 559 | 5,200 |
2018/10/29 | 545 | 560 | 532 | 532 | 14,900 |
2018/10/26 | 571 | 574 | 543 | 564 | 24,700 |
2018/10/25 | 585 | 585 | 565 | 571 | 41,300 |
2018/10/24 | 576 | 585 | 575 | 575 | 8,800 |
2018/10/23 | 576 | 585 | 575 | 575 | 4,300 |
2018/10/22 | 574 | 578 | 563 | 570 | 5,100 |
2018/10/19 | 577 | 577 | 577 | 577 | 200 |
2018/10/18 | 589 | 589 | 567 | 577 | 1,100 |
2018/10/17 | 576 | 591 | 576 | 591 | 2,400 |
2018/10/16 | 567 | 574 | 559 | 568 | 1,100 |
2018/10/15 | 564 | 578 | 558 | 558 | 8,400 |
2018/10/12 | 565 | 568 | 553 | 557 | 18,600 |
2018/10/11 | 567 | 582 | 567 | 575 | 12,500 |
2018/10/10 | 593 | 600 | 590 | 593 | 4,600 |
2018/10/09 | 602 | 602 | 592 | 592 | 7,700 |
2018/10/05 | 603 | 605 | 602 | 602 | 3,700 |
2018/10/04 | 600 | 613 | 599 | 601 | 7,700 |
2018/10/03 | 612 | 616 | 594 | 598 | 22,700 |
2018/10/02 | 622 | 622 | 620 | 621 | 9,500 |
2018/10/01 | 628 | 628 | 620 | 622 | 6,400 |
2018/09/28 | 621 | 637 | 621 | 628 | 9,000 |
2018/09/27 | 620 | 620 | 620 | 620 | 5,000 |
2018/09/26 | 618 | 625 | 618 | 620 | 13,000 |
2018/09/25 | 624 | 624 | 623 | 623 | 7,000 |
2018/09/21 | 626 | 635 | 625 | 625 | 18,000 |
2018/09/20 | 631 | 631 | 619 | 625 | 10,000 |
2018/09/19 | 634 | 635 | 634 | 635 | 3,000 |
2018/09/18 | 611 | 635 | 611 | 635 | 17,000 |
2018/09/14 | 594 | 613 | 594 | 613 | 15,000 |
2018/09/13 | 596 | 600 | 590 | 600 | 11,000 |
2018/09/12 | 606 | 606 | 605 | 606 | 4,000 |
2018/09/11 | 607 | 607 | 598 | 607 | 23,000 |
2018/09/10 | 605 | 607 | 605 | 607 | 10,000 |
2018/09/07 | 612 | 612 | 600 | 604 | 8,000 |
2018/09/06 | 612 | 615 | 601 | 612 | 17,000 |
2018/09/05 | 622 | 622 | 620 | 622 | 4,000 |
2018/09/04 | 622 | 622 | 622 | 622 | 3,000 |
2018/09/03 | 625 | 634 | 625 | 629 | 8,000 |
2018/08/31 | 620 | 635 | 620 | 635 | 13,000 |
2018/08/30 | 621 | 635 | 615 | 624 | 23,000 |
2018/08/29 | 608 | 622 | 608 | 622 | 9,000 |
2018/08/28 | 612 | 612 | 608 | 608 | 7,000 |
2018/08/27 | 612 | 612 | 602 | 602 | 6,000 |
2018/08/24 | 602 | 612 | 602 | 612 | 6,000 |
2018/08/23 | 599 | 606 | 599 | 606 | 8,000 |
2018/08/22 | 599 | 605 | 599 | 605 | 3,000 |
2018/08/21 | 600 | 600 | 599 | 599 | 5,000 |
2018/08/20 | 609 | 609 | 604 | 604 | 9,000 |
2018/08/17 | 597 | 609 | 591 | 609 | 17,000 |
2018/08/16 | 595 | 600 | 595 | 600 | 23,000 |
2018/08/15 | 590 | 599 | 590 | 596 | 18,000 |
2018/08/14 | 599 | 599 | 590 | 590 | 25,000 |
2018/08/13 | 596 | 599 | 590 | 590 | 53,000 |
2018/08/10 | 591 | 610 | 591 | 609 | 13,000 |
2018/08/09 | 593 | 593 | 590 | 590 | 13,000 |
2018/08/08 | 582 | 611 | 582 | 603 | 28,000 |
2018/08/07 | 591 | 610 | 581 | 591 | 106,000 |
2018/08/06 | 550 | 550 | 544 | 544 | 6,000 |
2018/08/03 | 558 | 558 | 550 | 550 | 11,000 |
2018/08/02 | 559 | 569 | 559 | 562 | 13,000 |
2018/08/01 | 554 | 555 | 552 | 552 | 6,000 |
2018/07/31 | 553 | 554 | 552 | 552 | 7,000 |
2018/07/30 | 552 | 552 | 551 | 551 | 9,000 |
2018/07/26 | 554 | 554 | 552 | 552 | 4,000 |
2018/07/25 | 555 | 555 | 550 | 550 | 14,000 |
2018/07/24 | 548 | 550 | 548 | 548 | 6,000 |
2018/07/23 | 550 | 550 | 544 | 549 | 8,000 |
2018/07/19 | 544 | 545 | 543 | 543 | 14,000 |
2018/07/18 | 538 | 544 | 538 | 542 | 9,000 |
2018/07/17 | 548 | 548 | 538 | 538 | 4,000 |
2018/07/13 | 542 | 548 | 542 | 548 | 4,000 |
2018/07/12 | 536 | 536 | 532 | 532 | 4,000 |
2018/07/11 | 546 | 546 | 533 | 536 | 11,000 |
2018/07/10 | 525 | 546 | 525 | 546 | 16,000 |
2018/07/09 | 520 | 529 | 520 | 527 | 14,000 |
2018/07/06 | 508 | 520 | 507 | 514 | 58,000 |
2018/07/05 | 533 | 533 | 498 | 507 | 72,000 |
2018/07/04 | 541 | 541 | 533 | 533 | 26,000 |
2018/07/03 | 562 | 562 | 542 | 542 | 25,000 |
2018/07/02 | 564 | 564 | 548 | 548 | 21,000 |
2018/06/29 | 568 | 568 | 550 | 554 | 67,000 |
2018/06/28 | 582 | 584 | 566 | 566 | 30,000 |
2018/06/27 | 588 | 592 | 578 | 581 | 23,000 |
2018/06/26 | 598 | 598 | 588 | 596 | 11,000 |
2018/06/25 | 586 | 599 | 585 | 599 | 8,000 |
2018/06/22 | 592 | 602 | 581 | 583 | 20,000 |
2018/06/21 | 594 | 594 | 593 | 593 | 3,000 |
2018/06/20 | 598 | 601 | 592 | 592 | 26,000 |
2018/06/19 | 615 | 616 | 597 | 597 | 30,000 |
2018/06/18 | 627 | 627 | 615 | 615 | 19,000 |
2018/06/15 | 625 | 625 | 625 | 625 | 2,000 |
2018/06/14 | 630 | 631 | 630 | 630 | 13,000 |
2018/06/13 | 635 | 635 | 626 | 626 | 6,000 |
2018/06/12 | 635 | 635 | 635 | 635 | 9,000 |
2018/06/11 | 634 | 634 | 634 | 634 | 3,000 |
2018/06/08 | 634 | 634 | 634 | 634 | 1,000 |
2018/06/07 | 624 | 624 | 624 | 624 | 1,000 |
2018/06/06 | 623 | 623 | 623 | 623 | 1,000 |
2018/06/05 | 625 | 625 | 625 | 625 | 2,000 |
2018/06/04 | 635 | 635 | 635 | 635 | 5,000 |
2018/06/01 | 639 | 639 | 625 | 625 | 4,000 |
2018/05/31 | 642 | 642 | 631 | 639 | 7,000 |
2018/05/29 | 648 | 648 | 642 | 642 | 10,000 |
2018/05/28 | 646 | 646 | 646 | 646 | 1,000 |
2018/05/25 | 649 | 650 | 649 | 650 | 2,000 |
2018/05/24 | 655 | 655 | 640 | 640 | 8,000 |
2018/05/23 | 660 | 660 | 655 | 660 | 11,000 |
2018/05/22 | 648 | 661 | 648 | 660 | 33,000 |
2018/05/21 | 633 | 640 | 633 | 640 | 5,000 |
2018/05/18 | 634 | 634 | 632 | 633 | 10,000 |
2018/05/17 | 632 | 632 | 625 | 631 | 6,000 |
2018/05/16 | 642 | 642 | 632 | 632 | 8,000 |
2018/05/15 | 645 | 645 | 632 | 632 | 16,000 |
2018/05/14 | 622 | 650 | 622 | 650 | 73,000 |
2018/05/11 | 595 | 607 | 590 | 602 | 44,000 |
2018/05/10 | 601 | 601 | 594 | 595 | 13,000 |
2018/05/09 | 603 | 603 | 603 | 603 | 8,000 |
2018/05/08 | 608 | 610 | 601 | 604 | 48,000 |
2018/05/07 | 605 | 605 | 601 | 602 | 58,000 |
2018/05/02 | 605 | 605 | 601 | 604 | 7,000 |
2018/05/01 | 601 | 603 | 601 | 603 | 4,000 |
2018/04/27 | 606 | 606 | 603 | 603 | 34,000 |
2018/04/26 | 605 | 605 | 600 | 605 | 26,000 |
2018/04/25 | 605 | 605 | 601 | 601 | 16,000 |
2018/04/24 | 614 | 614 | 603 | 604 | 32,000 |
2018/04/23 | 617 | 620 | 617 | 620 | 3,000 |
2018/04/20 | 616 | 617 | 615 | 617 | 6,000 |
2018/04/19 | 615 | 615 | 615 | 615 | 12,000 |
2018/04/18 | 617 | 617 | 614 | 615 | 4,000 |
2018/04/17 | 606 | 617 | 606 | 617 | 6,000 |
2018/04/16 | 601 | 601 | 601 | 601 | 4,000 |
2018/04/13 | 598 | 598 | 598 | 598 | 1,000 |
2018/04/12 | 604 | 604 | 597 | 597 | 5,000 |
2018/04/11 | 602 | 606 | 596 | 596 | 6,000 |
2018/04/10 | 587 | 594 | 587 | 594 | 9,000 |
2018/04/09 | 582 | 587 | 580 | 587 | 46,000 |
2018/04/06 | 614 | 614 | 600 | 600 | 22,000 |
2018/04/05 | 621 | 621 | 609 | 613 | 18,000 |
2018/04/04 | 620 | 621 | 620 | 621 | 3,000 |
2018/04/03 | 635 | 635 | 620 | 620 | 17,000 |
2018/04/02 | 631 | 631 | 628 | 628 | 4,000 |
2018/03/30 | 626 | 626 | 626 | 626 | 4,000 |
2018/03/29 | 639 | 639 | 625 | 626 | 13,000 |
2018/03/28 | 627 | 628 | 625 | 625 | 25,000 |
2018/03/27 | 641 | 644 | 640 | 640 | 6,000 |
2018/03/26 | 641 | 641 | 622 | 640 | 33,000 |
2018/03/23 | 674 | 674 | 650 | 650 | 22,000 |
2018/03/22 | 686 | 687 | 684 | 684 | 14,000 |
2018/03/20 | 684 | 687 | 684 | 686 | 4,000 |
2018/03/19 | 685 | 687 | 683 | 683 | 16,000 |
2018/03/15 | 684 | 686 | 684 | 685 | 12,000 |
2018/03/14 | 686 | 686 | 682 | 684 | 8,000 |
2018/03/13 | 695 | 695 | 686 | 690 | 4,000 |
2018/03/12 | 690 | 690 | 688 | 689 | 9,000 |
2018/03/09 | 685 | 687 | 685 | 686 | 5,000 |
2018/03/08 | 683 | 684 | 682 | 684 | 7,000 |
2018/03/07 | 682 | 683 | 672 | 683 | 6,000 |
2018/03/06 | 691 | 691 | 682 | 682 | 5,000 |
2018/03/05 | 686 | 692 | 670 | 670 | 11,000 |
2018/03/02 | 685 | 685 | 685 | 685 | 2,000 |
2018/03/01 | 690 | 693 | 685 | 685 | 6,000 |
2018/02/28 | 689 | 710 | 689 | 702 | 10,000 |
2018/02/27 | 692 | 700 | 686 | 700 | 17,000 |
2018/02/26 | 700 | 700 | 687 | 697 | 8,000 |
2018/02/23 | 694 | 709 | 690 | 690 | 8,000 |
2018/02/22 | 682 | 696 | 682 | 695 | 12,000 |
2018/02/21 | 682 | 682 | 682 | 682 | 1,000 |
2018/02/20 | 682 | 682 | 682 | 682 | 5,000 |
2018/02/19 | 680 | 689 | 680 | 682 | 9,000 |
2018/02/16 | 670 | 679 | 670 | 679 | 5,000 |
2018/02/15 | 668 | 670 | 658 | 670 | 8,000 |
2018/02/14 | 688 | 688 | 650 | 668 | 26,000 |
2018/02/13 | 685 | 697 | 680 | 680 | 20,000 |
2018/02/09 | 711 | 711 | 663 | 685 | 37,000 |
2018/02/08 | 720 | 723 | 711 | 717 | 50,000 |
2018/02/07 | 690 | 720 | 690 | 706 | 158,000 |
2018/02/06 | 667 | 699 | 666 | 690 | 63,000 |
2018/02/05 | 723 | 731 | 722 | 727 | 12,000 |
2018/02/02 | 740 | 740 | 730 | 735 | 16,000 |
2018/02/01 | 727 | 741 | 726 | 741 | 39,000 |
2018/01/31 | 724 | 730 | 711 | 728 | 23,000 |
2018/01/30 | 733 | 740 | 724 | 724 | 38,000 |
2018/01/29 | 722 | 735 | 722 | 733 | 24,000 |
2018/01/26 | 710 | 715 | 710 | 713 | 20,000 |
2018/01/25 | 712 | 714 | 709 | 710 | 31,000 |
2018/01/24 | 723 | 724 | 706 | 709 | 26,000 |
2018/01/23 | 716 | 723 | 716 | 723 | 7,000 |
2018/01/22 | 715 | 721 | 714 | 714 | 6,000 |
2018/01/19 | 711 | 717 | 711 | 717 | 3,000 |
2018/01/18 | 708 | 716 | 708 | 710 | 21,000 |
2018/01/17 | 699 | 708 | 699 | 708 | 22,000 |
2018/01/16 | 709 | 709 | 699 | 699 | 14,000 |
2018/01/15 | 690 | 711 | 690 | 706 | 25,000 |
2018/01/12 | 695 | 695 | 688 | 689 | 14,000 |
2018/01/11 | 693 | 693 | 691 | 691 | 14,000 |
2018/01/10 | 696 | 696 | 691 | 696 | 12,000 |
2018/01/09 | 685 | 696 | 685 | 696 | 16,000 |
2018/01/05 | 682 | 683 | 679 | 683 | 54,000 |
2018/01/04 | 683 | 684 | 680 | 683 | 40,000 |