9845 (株)パーカーコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 794 | 799 | 786 | 799 | 10,600 | 799 |
| 2024-12-02 | 780 | 789 | 780 | 789 | 6,300 | 789 |
| 2024-11-29 | 767 | 780 | 767 | 779 | 1,100 | 779 |
| 2024-11-28 | 769 | 784 | 765 | 782 | 2,600 | 782 |
| 2024-11-27 | 780 | 797 | 765 | 769 | 6,200 | 769 |
| 2024-11-26 | 794 | 794 | 777 | 777 | 2,000 | 777 |
| 2024-11-25 | 805 | 805 | 794 | 794 | 4,700 | 794 |
| 2024-11-22 | 784 | 794 | 784 | 794 | 4,500 | 794 |
| 2024-11-21 | 775 | 799 | 775 | 786 | 5,600 | 786 |
| 2024-11-20 | 778 | 778 | 770 | 771 | 5,300 | 771 |
| 2024-11-19 | 765 | 765 | 761 | 765 | 900 | 765 |
| 2024-11-18 | 755 | 766 | 755 | 765 | 7,000 | 765 |
| 2024-11-15 | 764 | 764 | 758 | 758 | 7,400 | 758 |
| 2024-11-14 | 773 | 773 | 763 | 763 | 11,300 | 763 |
| 2024-11-13 | 761 | 771 | 755 | 767 | 14,000 | 767 |
| 2024-11-12 | 768 | 783 | 761 | 761 | 22,200 | 761 |
| 2024-11-11 | 786 | 790 | 762 | 763 | 8,500 | 763 |
| 2024-11-08 | 795 | 795 | 781 | 786 | 8,400 | 786 |
| 2024-11-07 | 798 | 798 | 786 | 795 | 15,100 | 795 |
| 2024-11-06 | 785 | 796 | 771 | 783 | 26,700 | 783 |
| 2024-11-05 | 783 | 815 | 783 | 815 | 12,800 | 815 |
| 2024-11-01 | 768 | 777 | 768 | 777 | 2,200 | 777 |
| 2024-10-31 | 772 | 777 | 763 | 769 | 7,100 | 769 |
| 2024-10-30 | 772 | 780 | 770 | 779 | 7,800 | 779 |
| 2024-10-29 | 761 | 765 | 753 | 757 | 7,000 | 757 |
| 2024-10-28 | 757 | 771 | 754 | 760 | 2,800 | 760 |
| 2024-10-25 | 767 | 769 | 752 | 761 | 8,400 | 761 |
| 2024-10-24 | 751 | 762 | 751 | 762 | 4,400 | 762 |
| 2024-10-23 | 770 | 770 | 756 | 757 | 6,700 | 757 |
| 2024-10-22 | 771 | 774 | 763 | 770 | 4,800 | 770 |
| 2024-10-21 | 780 | 780 | 763 | 771 | 5,900 | 771 |
| 2024-10-18 | 765 | 780 | 760 | 779 | 11,300 | 779 |
| 2024-10-17 | 752 | 769 | 752 | 767 | 5,800 | 767 |
| 2024-10-16 | 746 | 752 | 742 | 746 | 10,300 | 746 |
| 2024-10-15 | 756 | 760 | 745 | 746 | 9,600 | 746 |
| 2024-10-11 | 750 | 750 | 740 | 741 | 5,300 | 741 |
| 2024-10-10 | 743 | 752 | 740 | 742 | 4,800 | 742 |
| 2024-10-09 | 759 | 759 | 745 | 746 | 9,200 | 746 |
| 2024-10-08 | 761 | 764 | 754 | 759 | 5,600 | 759 |
| 2024-10-07 | 772 | 777 | 761 | 763 | 12,000 | 763 |
| 2024-10-04 | 756 | 767 | 755 | 765 | 4,700 | 765 |
| 2024-10-03 | 751 | 762 | 728 | 756 | 10,700 | 756 |
| 2024-10-02 | 764 | 769 | 742 | 743 | 8,600 | 743 |
| 2024-10-01 | 763 | 780 | 758 | 766 | 6,400 | 766 |
| 2024-09-30 | 761 | 785 | 761 | 770 | 6,500 | 770 |
| 2024-09-27 | 774 | 789 | 774 | 781 | 1,600 | 781 |
| 2024-09-26 | 775 | 789 | 772 | 780 | 10,200 | 780 |
| 2024-09-25 | 766 | 777 | 766 | 772 | 11,300 | 772 |
| 2024-09-24 | 745 | 765 | 745 | 765 | 9,800 | 765 |
| 2024-09-20 | 746 | 757 | 739 | 753 | 8,100 | 753 |
| 2024-09-19 | 722 | 750 | 722 | 739 | 7,800 | 739 |
| 2024-09-18 | 711 | 722 | 711 | 717 | 5,600 | 717 |
| 2024-09-17 | 727 | 730 | 710 | 711 | 18,300 | 711 |
| 2024-09-13 | 705 | 720 | 704 | 720 | 11,100 | 720 |
| 2024-09-12 | 701 | 710 | 695 | 703 | 10,900 | 703 |
| 2024-09-11 | 705 | 719 | 697 | 698 | 8,100 | 698 |
| 2024-09-10 | 736 | 736 | 708 | 708 | 5,700 | 708 |
| 2024-09-09 | 705 | 721 | 693 | 721 | 12,600 | 721 |
| 2024-09-06 | 747 | 755 | 702 | 720 | 31,900 | 720 |
| 2024-09-05 | 738 | 757 | 738 | 747 | 4,500 | 747 |
| 2024-09-04 | 760 | 761 | 740 | 741 | 14,500 | 741 |
| 2024-09-03 | 768 | 785 | 762 | 766 | 12,900 | 766 |
| 2024-09-02 | 774 | 775 | 756 | 763 | 9,200 | 763 |
| 2024-08-30 | 754 | 765 | 746 | 759 | 11,500 | 759 |
| 2024-08-29 | 751 | 753 | 744 | 752 | 3,700 | 752 |
| 2024-08-28 | 741 | 752 | 738 | 751 | 5,700 | 751 |
| 2024-08-27 | 735 | 754 | 735 | 741 | 13,100 | 741 |
| 2024-08-26 | 739 | 744 | 733 | 735 | 19,600 | 735 |
| 2024-08-23 | 735 | 736 | 725 | 736 | 20,200 | 736 |
| 2024-08-22 | 741 | 746 | 731 | 734 | 18,600 | 734 |
| 2024-08-21 | 742 | 761 | 742 | 750 | 5,100 | 750 |
| 2024-08-20 | 752 | 757 | 738 | 741 | 40,800 | 741 |
| 2024-08-19 | 764 | 781 | 753 | 753 | 24,500 | 753 |
| 2024-08-16 | 743 | 778 | 740 | 776 | 17,000 | 776 |
| 2024-08-15 | 735 | 752 | 722 | 735 | 720,600 | 735 |
| 2024-08-14 | 731 | 751 | 730 | 731 | 19,900 | 731 |
| 2024-08-13 | 766 | 766 | 730 | 732 | 24,700 | 732 |
| 2024-08-09 | 715 | 797 | 680 | 751 | 33,900 | 751 |
| 2024-08-08 | 681 | 705 | 679 | 699 | 17,000 | 699 |
| 2024-08-07 | 648 | 710 | 648 | 673 | 32,100 | 673 |
| 2024-08-06 | 687 | 723 | 667 | 670 | 28,100 | 670 |
| 2024-08-05 | 750 | 750 | 697 | 697 | 26,800 | 697 |
| 2024-08-02 | 813 | 813 | 770 | 780 | 16,500 | 780 |
| 2024-08-01 | 855 | 855 | 825 | 826 | 9,400 | 826 |
| 2024-07-31 | 859 | 863 | 851 | 860 | 5,800 | 860 |
| 2024-07-30 | 864 | 867 | 857 | 857 | 9,200 | 857 |
| 2024-07-29 | 874 | 886 | 868 | 868 | 6,800 | 868 |
| 2024-07-26 | 874 | 874 | 864 | 870 | 5,300 | 870 |
| 2024-07-25 | 877 | 877 | 863 | 866 | 14,400 | 866 |
| 2024-07-24 | 877 | 882 | 869 | 876 | 4,800 | 876 |
| 2024-07-23 | 869 | 881 | 865 | 869 | 7,200 | 869 |
| 2024-07-22 | 872 | 874 | 864 | 868 | 9,100 | 868 |
| 2024-07-19 | 867 | 878 | 867 | 872 | 9,500 | 872 |
| 2024-07-18 | 890 | 890 | 867 | 867 | 12,300 | 867 |
| 2024-07-17 | 909 | 909 | 894 | 894 | 5,100 | 894 |
| 2024-07-16 | 908 | 908 | 881 | 908 | 9,300 | 908 |
| 2024-07-12 | 910 | 910 | 905 | 908 | 3,600 | 908 |
| 2024-07-11 | 907 | 915 | 899 | 914 | 7,400 | 914 |
| 2024-07-10 | 906 | 915 | 902 | 907 | 3,700 | 907 |
| 2024-07-09 | 906 | 914 | 906 | 906 | 3,800 | 906 |
| 2024-07-08 | 909 | 928 | 909 | 914 | 5,500 | 914 |
| 2024-07-05 | 919 | 919 | 903 | 913 | 3,600 | 913 |
| 2024-07-04 | 921 | 921 | 911 | 919 | 4,100 | 919 |
| 2024-07-03 | 927 | 928 | 900 | 921 | 10,100 | 921 |
| 2024-07-02 | 928 | 929 | 906 | 914 | 8,400 | 914 |
| 2024-07-01 | 933 | 933 | 909 | 917 | 5,500 | 917 |
| 2024-06-28 | 939 | 939 | 920 | 926 | 4,900 | 926 |
| 2024-06-27 | 927 | 939 | 914 | 924 | 7,600 | 924 |
| 2024-06-26 | 929 | 929 | 920 | 926 | 2,800 | 926 |
| 2024-06-25 | 933 | 933 | 905 | 926 | 8,400 | 926 |
| 2024-06-24 | 910 | 925 | 905 | 924 | 17,200 | 924 |
| 2024-06-21 | 896 | 912 | 893 | 905 | 12,300 | 905 |
| 2024-06-20 | 886 | 902 | 885 | 893 | 8,200 | 893 |
| 2024-06-19 | 874 | 900 | 874 | 885 | 10,500 | 885 |
| 2024-06-18 | 878 | 878 | 866 | 872 | 5,500 | 872 |
| 2024-06-17 | 861 | 870 | 856 | 869 | 6,600 | 869 |
| 2024-06-14 | 843 | 859 | 842 | 859 | 16,400 | 859 |
| 2024-06-13 | 888 | 888 | 825 | 844 | 86,100 | 844 |
| 2024-06-12 | 885 | 899 | 885 | 889 | 2,100 | 889 |
| 2024-06-11 | 890 | 900 | 865 | 885 | 6,800 | 885 |
| 2024-06-10 | 873 | 901 | 869 | 890 | 17,800 | 890 |
| 2024-06-07 | 870 | 889 | 851 | 870 | 25,900 | 870 |
| 2024-06-06 | 878 | 880 | 870 | 870 | 5,200 | 870 |
| 2024-06-05 | 903 | 903 | 866 | 872 | 13,300 | 872 |
| 2024-06-04 | 926 | 926 | 893 | 904 | 9,700 | 904 |
| 2024-06-03 | 902 | 915 | 902 | 915 | 5,100 | 915 |
| 2024-05-31 | 876 | 907 | 876 | 903 | 17,700 | 903 |
| 2024-05-30 | 867 | 887 | 856 | 876 | 8,400 | 876 |
| 2024-05-29 | 892 | 899 | 882 | 882 | 5,500 | 882 |
| 2024-05-28 | 896 | 904 | 882 | 892 | 13,700 | 892 |
| 2024-05-27 | 906 | 907 | 886 | 896 | 8,600 | 896 |
| 2024-05-24 | 884 | 906 | 881 | 906 | 6,900 | 906 |
| 2024-05-23 | 892 | 904 | 886 | 892 | 20,400 | 892 |
| 2024-05-22 | 893 | 905 | 891 | 896 | 2,100 | 896 |
| 2024-05-21 | 908 | 908 | 889 | 895 | 3,800 | 895 |
| 2024-05-20 | 892 | 908 | 890 | 904 | 15,400 | 904 |
| 2024-05-17 | 866 | 906 | 866 | 901 | 13,600 | 901 |
| 2024-05-16 | 905 | 905 | 859 | 873 | 26,800 | 873 |
| 2024-05-15 | 914 | 921 | 906 | 906 | 8,400 | 906 |
| 2024-05-14 | 915 | 924 | 908 | 914 | 21,400 | 914 |
| 2024-05-13 | 905 | 915 | 901 | 914 | 12,700 | 914 |
| 2024-05-10 | 920 | 959 | 889 | 890 | 157,800 | 890 |
| 2024-05-09 | 977 | 989 | 961 | 989 | 17,900 | 989 |
| 2024-05-08 | 964 | 977 | 964 | 971 | 3,600 | 971 |
| 2024-05-07 | 970 | 973 | 968 | 968 | 4,000 | 968 |
| 2024-05-02 | 965 | 980 | 965 | 967 | 1,800 | 967 |
| 2024-05-01 | 960 | 961 | 950 | 961 | 6,800 | 961 |
| 2024-04-30 | 956 | 980 | 956 | 967 | 20,200 | 967 |
| 2024-04-26 | 961 | 972 | 951 | 952 | 4,500 | 952 |
| 2024-04-25 | 978 | 978 | 961 | 966 | 2,900 | 966 |
| 2024-04-24 | 965 | 982 | 965 | 982 | 9,400 | 982 |
| 2024-04-23 | 971 | 982 | 957 | 965 | 5,200 | 965 |
| 2024-04-22 | 936 | 961 | 936 | 956 | 3,200 | 956 |
| 2024-04-19 | 966 | 972 | 920 | 933 | 18,000 | 933 |
| 2024-04-18 | 964 | 980 | 964 | 974 | 4,200 | 974 |
| 2024-04-17 | 975 | 980 | 963 | 963 | 7,700 | 963 |
| 2024-04-16 | 980 | 995 | 966 | 971 | 9,100 | 971 |
| 2024-04-15 | 986 | 1,000 | 980 | 993 | 7,100 | 993 |
| 2024-04-12 | 980 | 994 | 980 | 986 | 3,800 | 986 |
| 2024-04-11 | 980 | 990 | 975 | 981 | 6,500 | 981 |
| 2024-04-10 | 976 | 990 | 975 | 982 | 8,200 | 982 |
| 2024-04-09 | 984 | 987 | 976 | 982 | 5,500 | 982 |
| 2024-04-08 | 975 | 985 | 968 | 970 | 8,200 | 970 |
| 2024-04-05 | 969 | 993 | 964 | 975 | 9,700 | 975 |
| 2024-04-04 | 964 | 998 | 964 | 993 | 8,800 | 993 |
| 2024-04-03 | 951 | 986 | 949 | 962 | 7,200 | 962 |
| 2024-04-02 | 993 | 999 | 952 | 966 | 15,700 | 966 |
| 2024-04-01 | 1,014 | 1,014 | 995 | 995 | 9,900 | 995 |
| 2024-03-29 | 980 | 1,015 | 980 | 1,003 | 15,200 | 1,003 |
| 2024-03-28 | 987 | 987 | 972 | 978 | 7,600 | 978 |
| 2024-03-27 | 987 | 987 | 980 | 983 | 9,200 | 983 |
| 2024-03-26 | 950 | 986 | 948 | 982 | 23,300 | 982 |
| 2024-03-25 | 989 | 992 | 966 | 969 | 18,600 | 969 |
| 2024-03-22 | 962 | 978 | 955 | 975 | 11,600 | 975 |
| 2024-03-21 | 949 | 970 | 942 | 953 | 43,100 | 953 |
| 2024-03-19 | 932 | 932 | 911 | 926 | 8,400 | 926 |
| 2024-03-18 | 930 | 939 | 912 | 930 | 16,900 | 930 |
| 2024-03-15 | 929 | 940 | 929 | 933 | 8,900 | 933 |
| 2024-03-14 | 940 | 940 | 920 | 933 | 11,900 | 933 |
| 2024-03-13 | 939 | 950 | 931 | 940 | 6,700 | 940 |
| 2024-03-12 | 932 | 947 | 927 | 939 | 7,100 | 939 |
| 2024-03-11 | 952 | 953 | 922 | 944 | 13,500 | 944 |
| 2024-03-08 | 945 | 960 | 944 | 952 | 33,800 | 952 |
| 2024-03-07 | 935 | 949 | 935 | 945 | 30,700 | 945 |
| 2024-03-06 | 921 | 935 | 918 | 935 | 4,900 | 935 |
| 2024-03-05 | 917 | 933 | 915 | 933 | 7,300 | 933 |
| 2024-03-04 | 938 | 938 | 924 | 932 | 19,700 | 932 |
| 2024-03-01 | 945 | 946 | 907 | 932 | 27,600 | 932 |
| 2024-02-29 | 910 | 928 | 910 | 928 | 10,800 | 928 |
| 2024-02-28 | 894 | 917 | 894 | 908 | 17,200 | 908 |
| 2024-02-27 | 920 | 928 | 908 | 911 | 40,000 | 911 |
| 2024-02-26 | 931 | 931 | 902 | 908 | 16,300 | 908 |
| 2024-02-22 | 918 | 920 | 902 | 917 | 3,000 | 917 |
| 2024-02-21 | 909 | 918 | 896 | 918 | 4,200 | 918 |
| 2024-02-20 | 928 | 934 | 899 | 915 | 15,400 | 915 |
| 2024-02-19 | 888 | 938 | 888 | 925 | 27,100 | 925 |
| 2024-02-16 | 870 | 894 | 865 | 878 | 4,900 | 878 |
| 2024-02-15 | 878 | 889 | 848 | 859 | 17,400 | 859 |
| 2024-02-14 | 907 | 907 | 864 | 878 | 9,400 | 878 |
| 2024-02-13 | 900 | 921 | 890 | 900 | 23,700 | 900 |
| 2024-02-09 | 881 | 898 | 852 | 886 | 21,900 | 886 |
| 2024-02-08 | 902 | 910 | 878 | 883 | 48,300 | 883 |
| 2024-02-07 | 940 | 940 | 903 | 915 | 34,100 | 915 |
| 2024-02-06 | 930 | 940 | 910 | 940 | 154,200 | 940 |
| 2024-02-05 | 868 | 920 | 856 | 906 | 103,200 | 906 |
| 2024-02-02 | 842 | 868 | 837 | 868 | 26,100 | 868 |
| 2024-02-01 | 823 | 847 | 820 | 839 | 7,300 | 839 |
| 2024-01-31 | 818 | 827 | 818 | 824 | 1,900 | 824 |
| 2024-01-30 | 819 | 826 | 818 | 825 | 10,000 | 825 |
| 2024-01-29 | 812 | 823 | 812 | 822 | 3,500 | 822 |
| 2024-01-26 | 805 | 810 | 805 | 809 | 2,000 | 809 |
| 2024-01-25 | 805 | 810 | 801 | 804 | 6,900 | 804 |
| 2024-01-24 | 810 | 810 | 795 | 805 | 10,500 | 805 |
| 2024-01-23 | 804 | 808 | 793 | 800 | 16,900 | 800 |
| 2024-01-22 | 790 | 829 | 790 | 808 | 20,800 | 808 |
| 2024-01-19 | 796 | 796 | 790 | 790 | 5,100 | 790 |
| 2024-01-18 | 800 | 800 | 788 | 795 | 1,800 | 795 |
| 2024-01-17 | 800 | 801 | 793 | 797 | 8,900 | 797 |
| 2024-01-16 | 805 | 805 | 790 | 803 | 7,600 | 803 |
| 2024-01-15 | 781 | 806 | 781 | 797 | 9,700 | 797 |
| 2024-01-12 | 809 | 819 | 782 | 796 | 16,400 | 796 |
| 2024-01-11 | 803 | 816 | 803 | 816 | 12,500 | 816 |
| 2024-01-10 | 801 | 810 | 801 | 803 | 9,400 | 803 |
| 2024-01-09 | 788 | 806 | 782 | 794 | 8,600 | 794 |
| 2024-01-05 | 766 | 787 | 766 | 783 | 3,100 | 783 |
| 2024-01-04 | 766 | 773 | 756 | 766 | 7,000 | 766 |
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
