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
2022-12-085225445225264,500526
2022-12-07524524522522500522
2022-12-06526527525527600527
2022-12-055455455205269,700526
2022-12-025175255105252,000525
2022-12-01515520515520700520
2022-11-30513515513515200515
2022-11-295175175145173,300517
2022-11-28522522517518600518
2022-11-255335335225223,900522
2022-11-245095185095182,400518
2022-11-225105105075091,600509
2022-11-21509510506506600506
2022-11-185085095085091,300509
2022-11-175095105095091,400509
2022-11-165075075045042,100504
2022-11-155065085055073,300507
2022-11-145075085065061,200506
2022-11-115025115025076,200507
2022-11-104985024985002,000500
2022-11-095015015005003,500500
2022-11-0849950549950113,800501
2022-11-074864974864952,400495
2022-11-044864904864863,200486
2022-11-0248348948348812,300488
2022-11-0148649448448819,400488
2022-10-3149149748949425,700494
2022-10-285105105005042,200504
2022-10-275115125055104,500510
2022-10-26---514-514
2022-10-2551852350851414,800514
2022-10-244995084985082,900508
2022-10-214994994944957,200495
2022-10-20501502499502700502
2022-10-19508508501504900504
2022-10-18506506501502600502
2022-10-174985004984993,800499
2022-10-145045045015012,300501
2022-10-135005004985003,800500
2022-10-125075074984985,000498
2022-10-115075095015083,800508
2022-10-0753154050850865,200508
2022-10-0651553351053321,100533
2022-10-05486569486525131,700525
2022-10-04517525487489769,500489
2022-10-034864934834832,800483
2022-09-305005004854874,500487
2022-09-295035035005004,600500
2022-09-285175175005036,500503
2022-09-2753253251452011,700520
2022-09-265425425425423,300542
2022-09-22535541535541700541
2022-09-215305315305301,100530
2022-09-205295345295311,900531
2022-09-16---541-541
2022-09-15530541530541300541
2022-09-145325325325321,300532
2022-09-13532532532532100532
2022-09-12538538538538100538
2022-09-09530530529529300529
2022-09-08527537527537200537
2022-09-07530530527527500527
2022-09-06530530530530100530
2022-09-05539539527529900529
2022-09-02539539539539100539
2022-09-01---542-542
2022-08-31542542542542200542
2022-08-30---543-543
2022-08-29533543533543600543
2022-08-265375435305435,200543
2022-08-255495495275294,700529
2022-08-245335365335351,400535
2022-08-235335385305351,200535
2022-08-225315335285285,300528
2022-08-195355365315315,500531
2022-08-185365365315351,800535
2022-08-17---548-548
2022-08-16538548538548200548
2022-08-15540540536536500536
2022-08-125415415305301,200530
2022-08-10545545534541700541
2022-08-09549549539543800543
2022-08-08532533532532800532
2022-08-05535535532532900532
2022-08-045305355295351,800535
2022-08-035405425315311,300531
2022-08-025455495325409,100540
2022-08-015545585505516,400551
2022-07-295575575485481,100548
2022-07-285655705485548,500554
2022-07-275555655555658,500565
2022-07-265585625575581,100558
2022-07-255645645535579,000557
2022-07-225505585455586,900558
2022-07-215445505445503,300550
2022-07-205405495405466,300546
2022-07-195495495365381,500538
2022-07-155475475325363,500536
2022-07-145345525345527,400552
2022-07-13528538528534700534
2022-07-125265375265281,200528
2022-07-115235385235365,300536
2022-07-085305415305416,700541
2022-07-075265405265401,700540
2022-07-065265285245241,800524
2022-07-055415465415421,900542
2022-07-045445445395447,800544
2022-07-015545545405509,700550
2022-06-30529534529534500534
2022-06-29521532521532800532
2022-06-28530530525525300525
2022-06-275395435305305,200530
2022-06-245305355295353,000535
2022-06-23532532531531700531
2022-06-225255335255331,800533
2022-06-215245305245252,800525
2022-06-205145255145244,100524
2022-06-175295295115133,300513
2022-06-16529531529531300531
2022-06-155305345275291,900529
2022-06-145275315265301,600530
2022-06-135305305275272,400527
2022-06-10533533533533200533
2022-06-09532536532536900536
2022-06-085375375325351,900535
2022-06-07529535529535500535
2022-06-065315345275291,300529
2022-06-03528532528530700530
2022-06-025285295275271,600527
2022-06-015305335275271,700527
2022-05-315335345305306,600530
2022-05-305305355295355,200535
2022-05-275305315285305,400530
2022-05-265325325265315,000531
2022-05-25---530-530
2022-05-2452553252353013,400530
2022-05-235165205145203,500520
2022-05-205085164995166,100516
2022-05-195045095025087,900508
2022-05-1850750950350513,800505
2022-05-1751051049250519,500505
2022-05-165205205065103,400510
2022-05-1351952351752014,000520
2022-05-1250551750451519,900515
2022-05-114975004974985,400498
2022-05-104924974794978,000497
2022-05-094964994954968,500496
2022-05-065015014975004,700500
2022-05-0249650248950210,100502
2022-04-2849049648449612,600496
2022-04-2750550548749012,900490
2022-04-265105105065068,900506
2022-04-2551051050451010,900510
2022-04-225065095025099,000509
2022-04-215065075035066,800506
2022-04-2050250850050511,500505
2022-04-194995024995029,500502
2022-04-185015034985009,600500
2022-04-155045124995018,000501
2022-04-145075095035046,200504
2022-04-135055074955073,500507
2022-04-1249950849150713,000507
2022-04-1149951549650712,100507
2022-04-0847952947849940,300499
2022-04-074724734704734,500473
2022-04-064724764724721,600472
2022-04-054734734704724,100472
2022-04-04474474473473900473
2022-04-014684764684746,500474
2022-03-314634774624686,800468
2022-03-304654694624661,700466
2022-03-294654734624647,800464
2022-03-2847547546246221,300462
2022-03-2548348346647511,800475
2022-03-2448348345548336,000483
2022-03-2348649047648219,200482
2022-03-2248849147848610,300486
2022-03-1849949948048612,600486
2022-03-1749249949249910,400499
2022-03-164934974874914,000491
2022-03-154934964934935,700493
2022-03-144904934904936,200493
2022-03-1149049648949011,700490
2022-03-1048649748048012,400480
2022-03-0946648145348112,200481
2022-03-0845247345246611,100466
2022-03-0749149345245231,900452
2022-03-044954954914917,000491
2022-03-034995004964977,400497
2022-03-025105104954989,800498
2022-03-015085085045045,100504
2022-02-285075125075086,200508
2022-02-255115115055078,200507
2022-02-244965084935088,600508
2022-02-225025044954969,500496
2022-02-215045045025023,000502
2022-02-185025024964968,900496
2022-02-175045175015047,400504
2022-02-164975044975046,000504
2022-02-154934954934952,600495
2022-02-144864944864935,200493
2022-02-104944944874901,800490
2022-02-0950350348248820,200488
2022-02-0850150248449715,400497
2022-02-075125215095213,700521
2022-02-0450751349851214,500512
2022-02-035105155095125,000512
2022-02-0252052050751611,700516
2022-02-01519519517517800517
2022-01-315045165045162,400516
2022-01-285125125035034,300503
2022-01-275095125055051,800505
2022-01-265115115085094,800509
2022-01-255155155095094,200509
2022-01-245085155085155,300515
2022-01-215165165055159,200515
2022-01-205205235145163,400516
2022-01-195325325025206,500520
2022-01-18535537532532800532
2022-01-175365405325396,200539
2022-01-145395455375376,800537
2022-01-135435455385456,500545
2022-01-125425465335444,100544
2022-01-1154054353954110,100541
2022-01-0753854353653912,100539
2022-01-0653854253054115,200541
2022-01-055385395365384,500538
2022-01-045395395345384,300538

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