9845 (株)パーカーコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 508 | 516 | 499 | 516 | 6,100 | 516 |
| 2022-05-19 | 504 | 509 | 502 | 508 | 7,900 | 508 |
| 2022-05-18 | 507 | 509 | 503 | 505 | 13,800 | 505 |
| 2022-05-17 | 510 | 510 | 492 | 505 | 19,500 | 505 |
| 2022-05-16 | 520 | 520 | 506 | 510 | 3,400 | 510 |
| 2022-05-13 | 519 | 523 | 517 | 520 | 14,000 | 520 |
| 2022-05-12 | 505 | 517 | 504 | 515 | 19,900 | 515 |
| 2022-05-11 | 497 | 500 | 497 | 498 | 5,400 | 498 |
| 2022-05-10 | 492 | 497 | 479 | 497 | 8,000 | 497 |
| 2022-05-09 | 496 | 499 | 495 | 496 | 8,500 | 496 |
| 2022-05-06 | 501 | 501 | 497 | 500 | 4,700 | 500 |
| 2022-05-02 | 496 | 502 | 489 | 502 | 10,100 | 502 |
| 2022-04-28 | 490 | 496 | 484 | 496 | 12,600 | 496 |
| 2022-04-27 | 505 | 505 | 487 | 490 | 12,900 | 490 |
| 2022-04-26 | 510 | 510 | 506 | 506 | 8,900 | 506 |
| 2022-04-25 | 510 | 510 | 504 | 510 | 10,900 | 510 |
| 2022-04-22 | 506 | 509 | 502 | 509 | 9,000 | 509 |
| 2022-04-21 | 506 | 507 | 503 | 506 | 6,800 | 506 |
| 2022-04-20 | 502 | 508 | 500 | 505 | 11,500 | 505 |
| 2022-04-19 | 499 | 502 | 499 | 502 | 9,500 | 502 |
| 2022-04-18 | 501 | 503 | 498 | 500 | 9,600 | 500 |
| 2022-04-15 | 504 | 512 | 499 | 501 | 8,000 | 501 |
| 2022-04-14 | 507 | 509 | 503 | 504 | 6,200 | 504 |
| 2022-04-13 | 505 | 507 | 495 | 507 | 3,500 | 507 |
| 2022-04-12 | 499 | 508 | 491 | 507 | 13,000 | 507 |
| 2022-04-11 | 499 | 515 | 496 | 507 | 12,100 | 507 |
| 2022-04-08 | 479 | 529 | 478 | 499 | 40,300 | 499 |
| 2022-04-07 | 472 | 473 | 470 | 473 | 4,500 | 473 |
| 2022-04-06 | 472 | 476 | 472 | 472 | 1,600 | 472 |
| 2022-04-05 | 473 | 473 | 470 | 472 | 4,100 | 472 |
| 2022-04-04 | 474 | 474 | 473 | 473 | 900 | 473 |
| 2022-04-01 | 468 | 476 | 468 | 474 | 6,500 | 474 |
| 2022-03-31 | 463 | 477 | 462 | 468 | 6,800 | 468 |
| 2022-03-30 | 465 | 469 | 462 | 466 | 1,700 | 466 |
| 2022-03-29 | 465 | 473 | 462 | 464 | 7,800 | 464 |
| 2022-03-28 | 475 | 475 | 462 | 462 | 21,300 | 462 |
| 2022-03-25 | 483 | 483 | 466 | 475 | 11,800 | 475 |
| 2022-03-24 | 483 | 483 | 455 | 483 | 36,000 | 483 |
| 2022-03-23 | 486 | 490 | 476 | 482 | 19,200 | 482 |
| 2022-03-22 | 488 | 491 | 478 | 486 | 10,300 | 486 |
| 2022-03-18 | 499 | 499 | 480 | 486 | 12,600 | 486 |
| 2022-03-17 | 492 | 499 | 492 | 499 | 10,400 | 499 |
| 2022-03-16 | 493 | 497 | 487 | 491 | 4,000 | 491 |
| 2022-03-15 | 493 | 496 | 493 | 493 | 5,700 | 493 |
| 2022-03-14 | 490 | 493 | 490 | 493 | 6,200 | 493 |
| 2022-03-11 | 490 | 496 | 489 | 490 | 11,700 | 490 |
| 2022-03-10 | 486 | 497 | 480 | 480 | 12,400 | 480 |
| 2022-03-09 | 466 | 481 | 453 | 481 | 12,200 | 481 |
| 2022-03-08 | 452 | 473 | 452 | 466 | 11,100 | 466 |
| 2022-03-07 | 491 | 493 | 452 | 452 | 31,900 | 452 |
| 2022-03-04 | 495 | 495 | 491 | 491 | 7,000 | 491 |
| 2022-03-03 | 499 | 500 | 496 | 497 | 7,400 | 497 |
| 2022-03-02 | 510 | 510 | 495 | 498 | 9,800 | 498 |
| 2022-03-01 | 508 | 508 | 504 | 504 | 5,100 | 504 |
| 2022-02-28 | 507 | 512 | 507 | 508 | 6,200 | 508 |
| 2022-02-25 | 511 | 511 | 505 | 507 | 8,200 | 507 |
| 2022-02-24 | 496 | 508 | 493 | 508 | 8,600 | 508 |
| 2022-02-22 | 502 | 504 | 495 | 496 | 9,500 | 496 |
| 2022-02-21 | 504 | 504 | 502 | 502 | 3,000 | 502 |
| 2022-02-18 | 502 | 502 | 496 | 496 | 8,900 | 496 |
| 2022-02-17 | 504 | 517 | 501 | 504 | 7,400 | 504 |
| 2022-02-16 | 497 | 504 | 497 | 504 | 6,000 | 504 |
| 2022-02-15 | 493 | 495 | 493 | 495 | 2,600 | 495 |
| 2022-02-14 | 486 | 494 | 486 | 493 | 5,200 | 493 |
| 2022-02-10 | 494 | 494 | 487 | 490 | 1,800 | 490 |
| 2022-02-09 | 503 | 503 | 482 | 488 | 20,200 | 488 |
| 2022-02-08 | 501 | 502 | 484 | 497 | 15,400 | 497 |
| 2022-02-07 | 512 | 521 | 509 | 521 | 3,700 | 521 |
| 2022-02-04 | 507 | 513 | 498 | 512 | 14,500 | 512 |
| 2022-02-03 | 510 | 515 | 509 | 512 | 5,000 | 512 |
| 2022-02-02 | 520 | 520 | 507 | 516 | 11,700 | 516 |
| 2022-02-01 | 519 | 519 | 517 | 517 | 800 | 517 |
| 2022-01-31 | 504 | 516 | 504 | 516 | 2,400 | 516 |
| 2022-01-28 | 512 | 512 | 503 | 503 | 4,300 | 503 |
| 2022-01-27 | 509 | 512 | 505 | 505 | 1,800 | 505 |
| 2022-01-26 | 511 | 511 | 508 | 509 | 4,800 | 509 |
| 2022-01-25 | 515 | 515 | 509 | 509 | 4,200 | 509 |
| 2022-01-24 | 508 | 515 | 508 | 515 | 5,300 | 515 |
| 2022-01-21 | 516 | 516 | 505 | 515 | 9,200 | 515 |
| 2022-01-20 | 520 | 523 | 514 | 516 | 3,400 | 516 |
| 2022-01-19 | 532 | 532 | 502 | 520 | 6,500 | 520 |
| 2022-01-18 | 535 | 537 | 532 | 532 | 800 | 532 |
| 2022-01-17 | 536 | 540 | 532 | 539 | 6,200 | 539 |
| 2022-01-14 | 539 | 545 | 537 | 537 | 6,800 | 537 |
| 2022-01-13 | 543 | 545 | 538 | 545 | 6,500 | 545 |
| 2022-01-12 | 542 | 546 | 533 | 544 | 4,100 | 544 |
| 2022-01-11 | 540 | 543 | 539 | 541 | 10,100 | 541 |
| 2022-01-07 | 538 | 543 | 536 | 539 | 12,100 | 539 |
| 2022-01-06 | 538 | 542 | 530 | 541 | 15,200 | 541 |
| 2022-01-05 | 538 | 539 | 536 | 538 | 4,500 | 538 |
| 2022-01-04 | 539 | 539 | 534 | 538 | 4,300 | 538 |
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
