9845 (株)パーカーコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0345145945145711,100457
2020-12-0244745644745611,000456
2020-12-0144345544344416,800444
2020-11-304414484414467,100446
2020-11-274444464394419,800441
2020-11-2645045144144813,100448
2020-11-254564564494515,500451
2020-11-2444345044344986,600449
2020-11-204444454404403,400440
2020-11-194444444444441,000444
2020-11-184354454354453,300445
2020-11-174444444324325,300432
2020-11-164404454404411,700441
2020-11-134424474404402,700440
2020-11-124534554424478,400447
2020-11-114454544454536,500453
2020-11-104444484414437,000443
2020-11-0944044343944037,400440
2020-11-06439441436441132,600441
2020-11-054414414344343,100434
2020-11-044304364304346,700434
2020-11-024304314224295,500429
2020-10-304384384324323,200432
2020-10-294394394374393,700439
2020-10-284444444434441,400444
2020-10-274424454414441,600444
2020-10-264514514464483,000448
2020-10-23442446442446900446
2020-10-22446446446446100446
2020-10-214464484464473,700447
2020-10-20444446443446700446
2020-10-1944645244644811,200448
2020-10-164454454454453,000445
2020-10-1544345144045115,100451
2020-10-14446446445446700446
2020-10-13446446446446300446
2020-10-1244044643444621,500446
2020-10-09446446443445600445
2020-10-084494494454463,800446
2020-10-074404424374425,500442
2020-10-064394484354483,300448
2020-10-05---429-429
2020-10-024404434264292,600429
2020-09-304484504434473,900447
2020-09-294474474424422,100442
2020-09-284274444274392,300439
2020-09-2544044043543511,100435
2020-09-2444144143543514,300435
2020-09-2342844842844117,600441
2020-09-184314344314343,200434
2020-09-17439439437437800437
2020-09-1642746342643638,200436
2020-09-154194234194232,200423
2020-09-1443043641842161,700421
2020-09-1142743142142115,400421
2020-09-104274304264277,100427
2020-09-094384384284303,500430
2020-09-08439439438438300438
2020-09-07434434434434300434
2020-09-044354374344342,000434
2020-09-034414434364361,400436
2020-09-02442442442442200442
2020-09-014364444364391,600439
2020-08-31444444436436400436
2020-08-284414454384406,500440
2020-08-274414444414432,800443
2020-08-264434434424421,300442
2020-08-2545145144244910,400449
2020-08-24433445428445168,700445
2020-08-21429429425425300425
2020-08-2043443541542517,000425
2020-08-19437444437442500442
2020-08-184444444344345,100434
2020-08-174304504304478,400447
2020-08-1443543543443510,600435
2020-08-134294344174303,400430
2020-08-1243643642242516,800425
2020-08-1143844742944117,200441
2020-08-074174264174225,900422
2020-08-064144294144203,800420
2020-08-054124274124273,100427
2020-08-0441342641042520,200425
2020-08-034414454334339,500433
2020-07-3143645043044323,000443
2020-07-3045346344344430,600444
2020-07-294544634544575,600457
2020-07-284624664624622,800462
2020-07-274694694624666,800466
2020-07-224584664584659,600465
2020-07-214654654594644,100464
2020-07-204564644534604,100460
2020-07-174574644574593,900459
2020-07-1646746745646211,300462
2020-07-1544946744946717,600467
2020-07-1445545844945515,400455
2020-07-1345745744445520,000455
2020-07-1044746344645819,100458
2020-07-094524564514527,700452
2020-07-0845946445045324,700453
2020-07-0745445844645521,600455
2020-07-0643944943444919,700449
2020-07-034264304234291,400429
2020-07-024364414304312,600431
2020-07-014424424294354,100435
2020-06-304354374324349,900434
2020-06-2945645643243520,500435
2020-06-2644344343544111,400441
2020-06-254594594434438,300443
2020-06-244524604444609,300460
2020-06-2344545944345716,500457
2020-06-2244444743944532,500445
2020-06-1943944543944469,500444
2020-06-184494494394393,100439
2020-06-174324464324465,700446
2020-06-164294364294308,600430
2020-06-154354354194269,200426
2020-06-1241542741542732,600427
2020-06-1144546043343363,100433
2020-06-1044245344144441,900444
2020-06-0942744942744919,100449
2020-06-0843043042542511,600425
2020-06-054254254214236,900423
2020-06-0442543042342512,200425
2020-06-0342443142142225,900422
2020-06-024234284184246,700424
2020-06-0142442441541735,100417
2020-05-294234264234255,000425
2020-05-2842642742442512,200425
2020-05-274234274214257,600425
2020-05-2641842441342011,000420
2020-05-254214214184195,800419
2020-05-224164164134165,400416
2020-05-2139242439242328,600423
2020-05-204004003903909,400390
2020-05-193994013933939,200393
2020-05-183953973943941,300394
2020-05-1540740738839727,500397
2020-05-144014043964048,200404
2020-05-1340240239740113,300401
2020-05-1240240239939919,800399
2020-05-1140040239840022,200400
2020-05-0839940439639713,700397
2020-05-073983993953986,000398
2020-05-013903933903902,600390
2020-04-303953973903957,000395
2020-04-283903913903914,700391
2020-04-2739439438338411,200384
2020-04-243903923833908,800390
2020-04-2339239738438519,300385
2020-04-2238639838539017,200390
2020-04-213913973853867,800386
2020-04-203993993913918,500391
2020-04-1740040139139327,800393
2020-04-1640040239939913,700399
2020-04-1542142139640028,200400
2020-04-144354354194204,900420
2020-04-134264294264272,400427
2020-04-104174324174309,600430
2020-04-094144184104165,600416
2020-04-08413413408408600408
2020-04-074104134104131,400413
2020-04-063924133924138,900413
2020-04-0340240639739713,300397
2020-04-0240740839740510,500405
2020-04-014024033933932,100393
2020-03-313954063954034,200403
2020-03-3040740738239031,900390
2020-03-2740240339039713,600397
2020-03-2642542539039124,200391
2020-03-2542743541542837,000428
2020-03-2440742440741912,100419
2020-03-233904093864067,800406
2020-03-1939439838538710,900387
2020-03-1838540838539426,300394
2020-03-1738038436137210,400372
2020-03-1637037636036416,900364
2020-03-13369378341364103,600364
2020-03-1240241740040019,100400
2020-03-114324324044094,500409
2020-03-1038641138540821,600408
2020-03-0941642540941020,200410
2020-03-06450450436442306,200442
2020-03-054524604524553,200455
2020-03-044584584484532,100453
2020-03-0346946945645811,100458
2020-03-0243447043445731,900457
2020-02-2846247044244217,400442
2020-02-2746847846347812,100478
2020-02-2646948146647358,900473
2020-02-2550550547747733,200477
2020-02-2151751750850810,200508
2020-02-2052552551051012,000510
2020-02-195395395165169,400516
2020-02-1852253152152221,800522
2020-02-1754654751652280,300522
2020-02-1455355754554516,000545
2020-02-1356257054755331,400553
2020-02-1254056953656451,200564
2020-02-1058658656356417,300564
2020-02-0758458656458627,400586
2020-02-0658058257258121,500581
2020-02-0557058356858028,100580
2020-02-0455556955056917,900569
2020-02-0356556554955510,300555
2020-01-3155457754557710,600577
2020-01-3057557655055630,200556
2020-01-2956357856357714,100577
2020-01-2856256655456223,800562
2020-01-2757057156456616,800566
2020-01-245745805685807,900580
2020-01-235905915785789,400578
2020-01-2257159356858929,500589
2020-01-215695735695714,400571
2020-01-205745755705727,700572
2020-01-175705745665724,800572
2020-01-165755775715763,000576
2020-01-155635795635789,500578
2020-01-1457857956857029,500570
2020-01-105855855785783,500578
2020-01-0958459057557719,900577
2020-01-0858558556758419,800584
2020-01-0757858857858419,400584
2020-01-0656857756757740,100577

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