9845 (株)パーカーコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-085155165125133,800513
2021-12-0750551250551117,600511
2021-12-0651451449450014,100500
2021-12-035035085035086,500508
2021-12-0250050549850312,300503
2021-12-015055054925005,900500
2021-11-304995124995058,700505
2021-11-294905004884997,400499
2021-11-2649850549249510,100495
2021-11-2550650749649824,000498
2021-11-2451251850650633,200506
2021-11-22525530505512173,300512
2021-11-19471495471495740,900495
2021-11-1847748746847162,200471
2021-11-1749449647547740,100477
2021-11-1649550049049625,400496
2021-11-1549549549249515,000495
2021-11-1249550049349410,700494
2021-11-114954984924979,900497
2021-11-1050250249349520,600495
2021-11-0950050550050113,900501
2021-11-0851351350150415,300504
2021-11-0551551650851419,300514
2021-11-0450651550551516,700515
2021-11-0252452450550544,600505
2021-11-0151152451152417,600524
2021-10-29535535504510236,700510
2021-10-285305305305308,000530
2021-10-2753753751953313,900533
2021-10-265355355345342,000534
2021-10-2553453450752710,500527
2021-10-2253453552753221,000532
2021-10-215415425355352,500535
2021-10-2054454453654110,400541
2021-10-195445445375405,600540
2021-10-185505505405437,700543
2021-10-155455455405404,800540
2021-10-14537543534540593,100540
2021-10-1355155153553540,900535
2021-10-125555555505532,300553
2021-10-115505575475556,500555
2021-10-0855556454155020,200550
2021-10-075505625505534,100553
2021-10-0655556155055010,800550
2021-10-0555556154955410,500554
2021-10-045575635445569,800556
2021-10-0156556554355315,000553
2021-09-305605685595623,700562
2021-09-295595625575604,900560
2021-09-285605675605623,800562
2021-09-2756357056056011,000560
2021-09-2455757055256512,200565
2021-09-2256056155055018,200550
2021-09-215515665515559,200555
2021-09-1757658056557011,100570
2021-09-165855855755766,100576
2021-09-155845855795852,200585
2021-09-145825835815821,400582
2021-09-135855855815822,100582
2021-09-105765815735811,700581
2021-09-095755785755771,900577
2021-09-085775775755774,700577
2021-09-075855855725779,500577
2021-09-065795825745819,800581
2021-09-035665755615717,800571
2021-09-025615695605643,900564
2021-09-015545565515555,700555
2021-08-315555605545547,500554
2021-08-305565605535565,100556
2021-08-275545585535551,900555
2021-08-265625695575589,200558
2021-08-255595665595654,500565
2021-08-245495605495565,000556
2021-08-2354555854554923,200549
2021-08-2057157154554595,400545
2021-08-19566575565570113,000570
2021-08-185655715655713,100571
2021-08-175705745685703,800570
2021-08-1657457456657010,600570
2021-08-135695745695744,400574
2021-08-1257557656856910,800569
2021-08-115805805745758,800575
2021-08-1057258557157412,100574
2021-08-0656558556057116,900571
2021-08-0556156255555723,400557
2021-08-0457958556056429,000564
2021-08-03570620565574139,900574
2021-08-0256056155055617,900556
2021-07-3055656254855317,800553
2021-07-295565605535542,700554
2021-07-2856556555055311,000553
2021-07-275695705595687,900568
2021-07-2656957056156816,400568
2021-07-2154455554455513,500555
2021-07-205405435395437,100543
2021-07-195475475425464,200546
2021-07-165395475395471,600547
2021-07-155355455355404,100540
2021-07-145355455325409,000540
2021-07-135485495405455,300545
2021-07-125425555425482,300548
2021-07-095405445355427,100542
2021-07-085445465385403,200540
2021-07-075555555445452,800545
2021-07-0655555654755018,400550
2021-07-055505505475509,600550
2021-07-025395475395473,300547
2021-07-015405465395393,100539
2021-06-305425445405406,100540
2021-06-295425465405419,300541
2021-06-285505505415457,400545
2021-06-255475475335408,100540
2021-06-245355395305384,400538
2021-06-2353754353353612,500536
2021-06-2254354953353822,700538
2021-06-2153554353054010,600540
2021-06-185275365265359,200535
2021-06-175245335245298,000529
2021-06-1652153452052410,600524
2021-06-155225285205221,600522
2021-06-14523528523524300524
2021-06-1152553452352310,700523
2021-06-10520524520524600524
2021-06-095215245205202,700520
2021-06-0851952551952311,200523
2021-06-075205215195211,000521
2021-06-045155225155203,200520
2021-06-035185265185253,400525
2021-06-025245255205254,100525
2021-06-015235245225241,100524
2021-05-315135215135213,000521
2021-05-285135145115136,500513
2021-05-275155205115112,400511
2021-05-265165215145142,800514
2021-05-255245245165168,500516
2021-05-245225285075167,400516
2021-05-215215275195204,500520
2021-05-205235235195215,800521
2021-05-195295295195253,500525
2021-05-185165255135249,600524
2021-05-1751853151151431,000514
2021-05-145105185055184,800518
2021-05-1350551349550025,900500
2021-05-1251552450650918,500509
2021-05-1152052051051012,400510
2021-05-1050652850651922,800519
2021-05-075005055005042,400504
2021-05-065045054994992,900499
2021-04-304985044985045,200504
2021-04-285045044964966,300496
2021-04-275005015005006,000500
2021-04-265055055005005,100500
2021-04-234975004964992,500499
2021-04-224995044984994,400499
2021-04-2150250549449619,900496
2021-04-205005095005005,700500
2021-04-194985054985015,100501
2021-04-165055054974974,600497
2021-04-154995054984995,600499
2021-04-145015014994992,600499
2021-04-135025074984984,500498
2021-04-1250151550050366,600503
2021-04-0950050449950145,000501
2021-04-085045114994999,200499
2021-04-0750351450350421,300504
2021-04-0650550850250496,900504
2021-04-055055125055053,700505
2021-04-025075155025059,300505
2021-04-015075075055071,700507
2021-03-315085105045074,300507
2021-03-305205205085095,800509
2021-03-2951351951151916,800519
2021-03-265115175095123,900512
2021-03-255115145095116,100511
2021-03-245175185115116,200511
2021-03-2352253051852335,000523
2021-03-225215255195196,300519
2021-03-1951352551252119,400521
2021-03-185095145095144,200514
2021-03-175095135095132,700513
2021-03-165065125065075,800507
2021-03-1550751150250618,000506
2021-03-125035105035051,900505
2021-03-115055094975028,400502
2021-03-105005074965074,500507
2021-03-0948951348950128,400501
2021-03-084914984874875,100487
2021-03-054904904884894,000489
2021-03-044905014874903,800490
2021-03-034904944904904,100490
2021-03-024954954874876,000487
2021-03-0148949048448911,100489
2021-02-264924944894897,200489
2021-02-2549449548449214,200492
2021-02-2448849448448618,300486
2021-02-2249049848748710,300487
2021-02-194964974904907,300490
2021-02-1850450749549611,600496
2021-02-175025105025033,800503
2021-02-165105105025026,500502
2021-02-155135135025105,100510
2021-02-125095165065097,400509
2021-02-105175185095096,300509
2021-02-0952153050950930,000509
2021-02-0848954048951132,900511
2021-02-054864884854863,500486
2021-02-0448549648548717,300487
2021-02-034774884774852,500485
2021-02-024754824754773,600477
2021-02-014734814734753,500475
2021-01-294714814714736,300473
2021-01-284744764704717,200471
2021-01-274744764734744,400474
2021-01-264734764734732,600473
2021-01-254834834754757,600475
2021-01-2247747747047114,000471
2021-01-214774794744784,900478
2021-01-204794794754754,500475
2021-01-194754814744817,000481
2021-01-184814814734751,700475
2021-01-1548248247848151,600481
2021-01-1448548547047910,000479
2021-01-134874954844906,100490
2021-01-124804814754799,100479
2021-01-084834834744792,700479
2021-01-074704914704878,200487
2021-01-0648048846747013,700470
2021-01-054804884794881,900488
2021-01-044824844804844,800484

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