9845 (株)パーカーコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,120 | 1,141 | 1,118 | 1,141 | 13,900 | 1,141 |
| 2025-10-23 | 1,111 | 1,131 | 1,090 | 1,118 | 25,600 | 1,118 |
| 2025-10-22 | 1,100 | 1,119 | 1,100 | 1,116 | 12,100 | 1,116 |
| 2025-10-21 | 1,111 | 1,114 | 1,100 | 1,100 | 12,100 | 1,100 |
| 2025-10-20 | 1,097 | 1,115 | 1,095 | 1,100 | 12,200 | 1,100 |
| 2025-10-17 | 1,100 | 1,100 | 1,078 | 1,089 | 10,700 | 1,089 |
| 2025-10-16 | 1,119 | 1,119 | 1,094 | 1,101 | 24,100 | 1,101 |
| 2025-10-15 | 1,080 | 1,114 | 1,080 | 1,105 | 19,900 | 1,105 |
| 2025-10-14 | 1,083 | 1,089 | 1,060 | 1,080 | 36,100 | 1,080 |
| 2025-10-10 | 1,123 | 1,123 | 1,086 | 1,092 | 20,900 | 1,092 |
| 2025-10-09 | 1,122 | 1,130 | 1,110 | 1,126 | 16,900 | 1,126 |
| 2025-10-08 | 1,107 | 1,130 | 1,106 | 1,126 | 18,600 | 1,126 |
| 2025-10-07 | 1,134 | 1,135 | 1,106 | 1,107 | 38,100 | 1,107 |
| 2025-10-06 | 1,119 | 1,134 | 1,102 | 1,134 | 67,500 | 1,134 |
| 2025-10-03 | 1,089 | 1,109 | 1,089 | 1,109 | 15,100 | 1,109 |
| 2025-10-02 | 1,091 | 1,107 | 1,085 | 1,099 | 14,100 | 1,099 |
| 2025-10-01 | 1,124 | 1,124 | 1,088 | 1,092 | 43,400 | 1,092 |
| 2025-09-30 | 1,160 | 1,160 | 1,133 | 1,133 | 21,300 | 1,133 |
| 2025-09-29 | 1,155 | 1,160 | 1,133 | 1,156 | 20,900 | 1,156 |
| 2025-09-26 | 1,173 | 1,177 | 1,159 | 1,167 | 18,100 | 1,167 |
| 2025-09-25 | 1,173 | 1,196 | 1,173 | 1,177 | 26,000 | 1,177 |
| 2025-09-24 | 1,169 | 1,182 | 1,156 | 1,170 | 25,700 | 1,170 |
| 2025-09-22 | 1,147 | 1,173 | 1,146 | 1,169 | 30,600 | 1,169 |
| 2025-09-19 | 1,158 | 1,166 | 1,145 | 1,151 | 39,000 | 1,151 |
| 2025-09-18 | 1,181 | 1,184 | 1,166 | 1,170 | 21,600 | 1,170 |
| 2025-09-17 | 1,199 | 1,205 | 1,186 | 1,186 | 17,100 | 1,186 |
| 2025-09-16 | 1,199 | 1,220 | 1,197 | 1,210 | 19,800 | 1,210 |
| 2025-09-12 | 1,183 | 1,199 | 1,183 | 1,199 | 12,600 | 1,199 |
| 2025-09-11 | 1,200 | 1,202 | 1,185 | 1,190 | 22,900 | 1,190 |
| 2025-09-10 | 1,208 | 1,210 | 1,193 | 1,200 | 13,000 | 1,200 |
| 2025-09-09 | 1,232 | 1,232 | 1,202 | 1,204 | 11,600 | 1,204 |
| 2025-09-08 | 1,219 | 1,236 | 1,213 | 1,227 | 21,400 | 1,227 |
| 2025-09-05 | 1,218 | 1,218 | 1,178 | 1,203 | 20,600 | 1,203 |
| 2025-09-04 | 1,197 | 1,209 | 1,197 | 1,209 | 11,600 | 1,209 |
| 2025-09-03 | 1,191 | 1,229 | 1,190 | 1,194 | 42,000 | 1,194 |
| 2025-09-02 | 1,170 | 1,202 | 1,170 | 1,184 | 33,400 | 1,184 |
| 2025-09-01 | 1,174 | 1,200 | 1,162 | 1,163 | 36,600 | 1,163 |
| 2025-08-29 | 1,174 | 1,176 | 1,143 | 1,163 | 42,200 | 1,163 |
| 2025-08-28 | 1,161 | 1,175 | 1,157 | 1,168 | 14,900 | 1,168 |
| 2025-08-27 | 1,173 | 1,179 | 1,166 | 1,169 | 12,600 | 1,169 |
| 2025-08-26 | 1,213 | 1,213 | 1,160 | 1,173 | 54,800 | 1,173 |
| 2025-08-25 | 1,191 | 1,206 | 1,191 | 1,200 | 11,400 | 1,200 |
| 2025-08-22 | 1,195 | 1,210 | 1,187 | 1,206 | 20,400 | 1,206 |
| 2025-08-21 | 1,210 | 1,211 | 1,195 | 1,197 | 19,200 | 1,197 |
| 2025-08-20 | 1,213 | 1,214 | 1,194 | 1,204 | 21,600 | 1,204 |
| 2025-08-19 | 1,220 | 1,235 | 1,211 | 1,216 | 29,400 | 1,216 |
| 2025-08-18 | 1,250 | 1,250 | 1,200 | 1,233 | 50,700 | 1,233 |
| 2025-08-15 | 1,196 | 1,235 | 1,181 | 1,233 | 35,600 | 1,233 |
| 2025-08-14 | 1,166 | 1,200 | 1,166 | 1,196 | 26,600 | 1,196 |
| 2025-08-13 | 1,195 | 1,213 | 1,155 | 1,165 | 35,000 | 1,165 |
| 2025-08-12 | 1,199 | 1,224 | 1,185 | 1,185 | 53,400 | 1,185 |
| 2025-08-08 | 1,192 | 1,210 | 1,159 | 1,182 | 42,600 | 1,182 |
| 2025-08-07 | 1,135 | 1,219 | 1,135 | 1,195 | 60,200 | 1,195 |
| 2025-08-06 | 1,150 | 1,153 | 1,109 | 1,134 | 66,500 | 1,134 |
| 2025-08-05 | 1,121 | 1,288 | 1,093 | 1,160 | 481,600 | 1,160 |
| 2025-08-04 | 983 | 1,010 | 981 | 1,001 | 51,900 | 1,001 |
| 2025-08-01 | 986 | 994 | 976 | 993 | 24,500 | 993 |
| 2025-07-31 | 987 | 987 | 969 | 980 | 15,800 | 980 |
| 2025-07-30 | 975 | 983 | 960 | 981 | 26,300 | 981 |
| 2025-07-29 | 972 | 976 | 952 | 975 | 23,500 | 975 |
| 2025-07-28 | 964 | 988 | 938 | 969 | 90,300 | 969 |
| 2025-07-25 | 936 | 950 | 920 | 922 | 45,300 | 922 |
| 2025-07-24 | 945 | 945 | 920 | 931 | 17,900 | 931 |
| 2025-07-23 | 940 | 967 | 928 | 935 | 39,100 | 935 |
| 2025-07-22 | 927 | 945 | 916 | 939 | 21,300 | 939 |
| 2025-07-18 | 939 | 939 | 926 | 934 | 9,700 | 934 |
| 2025-07-17 | 936 | 947 | 925 | 943 | 10,800 | 943 |
| 2025-07-16 | 942 | 942 | 928 | 940 | 9,300 | 940 |
| 2025-07-15 | 935 | 960 | 930 | 935 | 16,600 | 935 |
| 2025-07-14 | 927 | 964 | 924 | 940 | 30,200 | 940 |
| 2025-07-11 | 920 | 920 | 916 | 917 | 5,300 | 917 |
| 2025-07-10 | 927 | 928 | 917 | 920 | 6,800 | 920 |
| 2025-07-09 | 932 | 933 | 925 | 927 | 5,600 | 927 |
| 2025-07-08 | 923 | 935 | 923 | 932 | 3,800 | 932 |
| 2025-07-07 | 931 | 940 | 919 | 923 | 5,400 | 923 |
| 2025-07-04 | 920 | 929 | 902 | 928 | 13,000 | 928 |
| 2025-07-03 | 929 | 930 | 908 | 918 | 7,400 | 918 |
| 2025-07-02 | 890 | 940 | 890 | 929 | 35,200 | 929 |
| 2025-07-01 | 885 | 897 | 884 | 889 | 11,600 | 889 |
| 2025-06-30 | 891 | 895 | 879 | 892 | 13,100 | 892 |
| 2025-06-27 | 899 | 899 | 870 | 891 | 25,000 | 891 |
| 2025-06-26 | 875 | 903 | 874 | 900 | 54,900 | 900 |
| 2025-06-25 | 835 | 870 | 835 | 857 | 764,200 | 857 |
| 2025-06-24 | 826 | 837 | 826 | 833 | 5,700 | 833 |
| 2025-06-23 | 841 | 845 | 825 | 826 | 8,300 | 826 |
| 2025-06-20 | 842 | 857 | 841 | 845 | 7,100 | 845 |
| 2025-06-19 | 832 | 846 | 832 | 840 | 9,100 | 840 |
| 2025-06-18 | 840 | 843 | 832 | 837 | 6,100 | 837 |
| 2025-06-17 | 841 | 841 | 822 | 840 | 5,200 | 840 |
| 2025-06-16 | 821 | 837 | 821 | 837 | 9,400 | 837 |
| 2025-06-13 | 827 | 827 | 811 | 815 | 6,700 | 815 |
| 2025-06-12 | 830 | 831 | 825 | 828 | 1,400 | 828 |
| 2025-06-11 | 826 | 830 | 823 | 829 | 2,600 | 829 |
| 2025-06-10 | 828 | 831 | 822 | 826 | 1,800 | 826 |
| 2025-06-09 | 838 | 838 | 826 | 828 | 4,400 | 828 |
| 2025-06-06 | 836 | 836 | 823 | 823 | 1,300 | 823 |
| 2025-06-05 | 826 | 834 | 822 | 833 | 4,000 | 833 |
| 2025-06-04 | 829 | 830 | 822 | 825 | 6,100 | 825 |
| 2025-06-03 | 837 | 837 | 828 | 828 | 3,200 | 828 |
| 2025-06-02 | 845 | 845 | 830 | 838 | 5,500 | 838 |
| 2025-05-30 | 832 | 833 | 829 | 833 | 4,600 | 833 |
| 2025-05-29 | 831 | 835 | 830 | 831 | 10,800 | 831 |
| 2025-05-28 | 831 | 841 | 831 | 831 | 6,900 | 831 |
| 2025-05-27 | 840 | 844 | 830 | 830 | 4,900 | 830 |
| 2025-05-26 | 840 | 844 | 832 | 841 | 10,400 | 841 |
| 2025-05-23 | 816 | 830 | 816 | 829 | 7,000 | 829 |
| 2025-05-22 | 818 | 819 | 816 | 816 | 1,400 | 816 |
| 2025-05-21 | 819 | 825 | 817 | 819 | 4,300 | 819 |
| 2025-05-20 | 818 | 825 | 818 | 824 | 5,500 | 824 |
| 2025-05-19 | 820 | 821 | 807 | 818 | 5,100 | 818 |
| 2025-05-16 | 815 | 824 | 814 | 814 | 1,500 | 814 |
| 2025-05-15 | 835 | 841 | 806 | 815 | 13,000 | 815 |
| 2025-05-14 | 846 | 849 | 839 | 848 | 10,500 | 848 |
| 2025-05-13 | 870 | 870 | 829 | 846 | 18,700 | 846 |
| 2025-05-12 | 804 | 840 | 804 | 825 | 20,600 | 825 |
| 2025-05-09 | 795 | 810 | 761 | 800 | 10,200 | 800 |
| 2025-05-08 | 797 | 808 | 782 | 788 | 1,400 | 788 |
| 2025-05-07 | 787 | 798 | 778 | 797 | 3,600 | 797 |
| 2025-05-02 | 790 | 800 | 785 | 787 | 3,800 | 787 |
| 2025-05-01 | 805 | 805 | 784 | 787 | 5,000 | 787 |
| 2025-04-30 | 794 | 804 | 794 | 799 | 2,300 | 799 |
| 2025-04-28 | 791 | 804 | 791 | 800 | 900 | 800 |
| 2025-04-25 | 794 | 794 | 778 | 791 | 3,000 | 791 |
| 2025-04-24 | 779 | 795 | 779 | 779 | 5,900 | 779 |
| 2025-04-23 | 783 | 790 | 761 | 779 | 6,900 | 779 |
| 2025-04-22 | 773 | 783 | 772 | 782 | 1,800 | 782 |
| 2025-04-21 | 777 | 787 | 775 | 775 | 7,100 | 775 |
| 2025-04-18 | 753 | 772 | 753 | 772 | 2,400 | 772 |
| 2025-04-17 | 746 | 769 | 746 | 754 | 1,900 | 754 |
| 2025-04-16 | 747 | 765 | 747 | 759 | 1,800 | 759 |
| 2025-04-15 | 745 | 752 | 736 | 747 | 5,600 | 747 |
| 2025-04-14 | 749 | 756 | 743 | 746 | 3,900 | 746 |
| 2025-04-11 | 731 | 750 | 731 | 750 | 8,400 | 750 |
| 2025-04-10 | 748 | 748 | 730 | 748 | 6,400 | 748 |
| 2025-04-09 | 714 | 730 | 714 | 730 | 2,600 | 730 |
| 2025-04-08 | 708 | 734 | 708 | 728 | 7,800 | 728 |
| 2025-04-07 | 696 | 718 | 688 | 700 | 13,000 | 700 |
| 2025-04-04 | 759 | 773 | 723 | 743 | 13,000 | 743 |
| 2025-04-03 | 786 | 801 | 771 | 782 | 8,500 | 782 |
| 2025-04-02 | 796 | 802 | 789 | 796 | 5,000 | 796 |
| 2025-04-01 | 797 | 803 | 795 | 795 | 4,900 | 795 |
| 2025-03-31 | 812 | 813 | 795 | 800 | 7,100 | 800 |
| 2025-03-28 | 838 | 839 | 810 | 812 | 6,700 | 812 |
| 2025-03-27 | 841 | 842 | 838 | 842 | 2,100 | 842 |
| 2025-03-26 | 843 | 844 | 838 | 840 | 13,500 | 840 |
| 2025-03-25 | 835 | 845 | 835 | 841 | 4,600 | 841 |
| 2025-03-24 | 837 | 839 | 832 | 838 | 4,400 | 838 |
| 2025-03-21 | 830 | 835 | 829 | 835 | 4,000 | 835 |
| 2025-03-19 | 832 | 833 | 830 | 832 | 2,900 | 832 |
| 2025-03-18 | 837 | 837 | 810 | 834 | 8,600 | 834 |
| 2025-03-17 | 838 | 839 | 831 | 837 | 6,200 | 837 |
| 2025-03-14 | 821 | 823 | 816 | 823 | 3,300 | 823 |
| 2025-03-13 | 820 | 826 | 818 | 824 | 3,200 | 824 |
| 2025-03-12 | 818 | 821 | 816 | 820 | 5,400 | 820 |
| 2025-03-11 | 824 | 824 | 815 | 822 | 4,700 | 822 |
| 2025-03-10 | 827 | 830 | 827 | 828 | 2,200 | 828 |
| 2025-03-07 | 827 | 833 | 825 | 826 | 3,100 | 826 |
| 2025-03-06 | 829 | 834 | 828 | 830 | 10,000 | 830 |
| 2025-03-05 | 826 | 829 | 824 | 827 | 3,700 | 827 |
| 2025-03-04 | 826 | 826 | 823 | 826 | 2,400 | 826 |
| 2025-03-03 | 822 | 827 | 815 | 826 | 3,800 | 826 |
| 2025-02-28 | 823 | 823 | 814 | 822 | 7,700 | 822 |
| 2025-02-27 | 826 | 828 | 818 | 824 | 10,200 | 824 |
| 2025-02-26 | 821 | 826 | 814 | 821 | 10,300 | 821 |
| 2025-02-25 | 813 | 827 | 813 | 818 | 10,700 | 818 |
| 2025-02-21 | 824 | 828 | 822 | 826 | 3,100 | 826 |
| 2025-02-20 | 828 | 830 | 824 | 824 | 2,000 | 824 |
| 2025-02-19 | 826 | 831 | 826 | 831 | 4,200 | 831 |
| 2025-02-18 | 825 | 830 | 825 | 826 | 1,100 | 826 |
| 2025-02-17 | 829 | 830 | 824 | 826 | 2,000 | 826 |
| 2025-02-14 | 828 | 828 | 822 | 828 | 3,200 | 828 |
| 2025-02-13 | 830 | 830 | 822 | 827 | 3,200 | 827 |
| 2025-02-12 | 827 | 830 | 820 | 825 | 9,700 | 825 |
| 2025-02-10 | 830 | 830 | 820 | 827 | 6,300 | 827 |
| 2025-02-07 | 831 | 831 | 818 | 830 | 3,600 | 830 |
| 2025-02-06 | 823 | 831 | 818 | 831 | 8,700 | 831 |
| 2025-02-05 | 827 | 834 | 821 | 823 | 9,900 | 823 |
| 2025-02-04 | 826 | 836 | 812 | 830 | 17,300 | 830 |
| 2025-02-03 | 829 | 856 | 829 | 856 | 23,600 | 856 |
| 2025-01-31 | 820 | 831 | 820 | 829 | 11,800 | 829 |
| 2025-01-30 | 813 | 823 | 810 | 820 | 11,000 | 820 |
| 2025-01-29 | 822 | 823 | 816 | 823 | 2,500 | 823 |
| 2025-01-28 | 829 | 829 | 822 | 822 | 800 | 822 |
| 2025-01-27 | 832 | 832 | 821 | 826 | 4,300 | 826 |
| 2025-01-24 | 821 | 830 | 820 | 830 | 5,800 | 830 |
| 2025-01-23 | 827 | 828 | 820 | 821 | 3,300 | 821 |
| 2025-01-22 | 818 | 823 | 815 | 820 | 4,000 | 820 |
| 2025-01-21 | 818 | 820 | 812 | 812 | 1,000 | 812 |
| 2025-01-20 | 824 | 825 | 809 | 818 | 4,100 | 818 |
| 2025-01-17 | 809 | 809 | 803 | 809 | 800 | 809 |
| 2025-01-16 | 810 | 810 | 803 | 809 | 4,400 | 809 |
| 2025-01-15 | 806 | 810 | 800 | 810 | 1,200 | 810 |
| 2025-01-14 | 811 | 815 | 800 | 806 | 2,500 | 806 |
| 2025-01-10 | 817 | 817 | 790 | 796 | 13,800 | 796 |
| 2025-01-09 | 829 | 829 | 817 | 817 | 1,500 | 817 |
| 2025-01-08 | 823 | 823 | 814 | 822 | 2,500 | 822 |
| 2025-01-07 | 824 | 832 | 813 | 813 | 11,800 | 813 |
| 2025-01-06 | 827 | 835 | 824 | 824 | 6,700 | 824 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.1株