9845 (株)パーカーコーポレーション の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-09-22 | 833 | 839 | 794 | 835 | 22,100 | 835 |
2023-09-21 | 807 | 840 | 798 | 833 | 43,200 | 833 |
2023-09-20 | 784 | 805 | 784 | 803 | 19,800 | 803 |
2023-09-19 | 758 | 790 | 758 | 780 | 12,200 | 780 |
2023-09-15 | 761 | 762 | 754 | 757 | 11,100 | 757 |
2023-09-14 | 753 | 767 | 753 | 767 | 16,200 | 767 |
2023-09-13 | 765 | 767 | 760 | 762 | 7,200 | 762 |
2023-09-12 | 764 | 787 | 760 | 768 | 10,200 | 768 |
2023-09-11 | 782 | 785 | 760 | 765 | 20,700 | 765 |
2023-09-08 | 792 | 794 | 781 | 781 | 17,700 | 781 |
2023-09-07 | 815 | 815 | 795 | 801 | 20,300 | 801 |
2023-09-06 | 794 | 817 | 794 | 816 | 35,400 | 816 |
2023-09-05 | 801 | 807 | 790 | 806 | 16,400 | 806 |
2023-09-04 | 800 | 801 | 793 | 801 | 1,700 | 801 |
2023-09-01 | 788 | 805 | 785 | 802 | 16,300 | 802 |
2023-08-31 | 786 | 790 | 781 | 788 | 7,400 | 788 |
2023-08-30 | 785 | 791 | 777 | 786 | 19,400 | 786 |
2023-08-29 | 780 | 785 | 780 | 785 | 6,700 | 785 |
2023-08-28 | 781 | 792 | 778 | 785 | 11,200 | 785 |
2023-08-25 | 779 | 782 | 776 | 781 | 6,800 | 781 |
2023-08-24 | 762 | 790 | 759 | 784 | 16,100 | 784 |
2023-08-23 | 749 | 760 | 749 | 755 | 2,500 | 755 |
2023-08-22 | 746 | 750 | 746 | 750 | 2,900 | 750 |
2023-08-21 | 750 | 755 | 748 | 748 | 11,400 | 748 |
2023-08-18 | 766 | 766 | 750 | 750 | 10,800 | 750 |
2023-08-17 | 760 | 779 | 754 | 778 | 9,800 | 778 |
2023-08-16 | 773 | 775 | 756 | 766 | 11,900 | 766 |
2023-08-15 | 773 | 801 | 762 | 777 | 17,000 | 777 |
2023-08-14 | 771 | 778 | 761 | 766 | 15,100 | 766 |
2023-08-10 | 786 | 788 | 768 | 786 | 8,000 | 786 |
2023-08-09 | 779 | 779 | 753 | 772 | 22,900 | 772 |
2023-08-08 | 756 | 812 | 756 | 787 | 81,700 | 787 |
2023-08-07 | 736 | 741 | 731 | 741 | 13,600 | 741 |
2023-08-04 | 739 | 744 | 730 | 730 | 6,700 | 730 |
2023-08-03 | 740 | 740 | 725 | 739 | 6,100 | 739 |
2023-08-02 | 743 | 743 | 731 | 740 | 6,800 | 740 |
2023-08-01 | 741 | 749 | 740 | 748 | 6,300 | 748 |
2023-07-31 | 719 | 739 | 719 | 739 | 10,000 | 739 |
2023-07-28 | 737 | 737 | 730 | 734 | 5,500 | 734 |
2023-07-27 | 741 | 743 | 731 | 740 | 12,200 | 740 |
2023-07-26 | 725 | 745 | 725 | 743 | 24,100 | 743 |
2023-07-25 | 720 | 720 | 714 | 717 | 9,400 | 717 |
2023-07-24 | 711 | 715 | 711 | 715 | 3,700 | 715 |
2023-07-21 | 707 | 710 | 706 | 710 | 2,800 | 710 |
2023-07-20 | 720 | 720 | 712 | 712 | 24,500 | 712 |
2023-07-19 | 710 | 718 | 702 | 717 | 9,400 | 717 |
2023-07-18 | 697 | 711 | 697 | 709 | 3,100 | 709 |
2023-07-14 | 704 | 711 | 695 | 706 | 3,500 | 706 |
2023-07-13 | 704 | 705 | 698 | 704 | 4,200 | 704 |
2023-07-12 | 711 | 711 | 696 | 704 | 5,900 | 704 |
2023-07-11 | 704 | 712 | 697 | 709 | 6,000 | 709 |
2023-07-10 | 699 | 705 | 699 | 704 | 4,900 | 704 |
2023-07-07 | 697 | 702 | 692 | 699 | 8,600 | 699 |
2023-07-06 | 702 | 705 | 699 | 699 | 17,000 | 699 |
2023-07-05 | 696 | 703 | 695 | 703 | 8,200 | 703 |
2023-07-04 | 702 | 706 | 696 | 700 | 5,600 | 700 |
2023-07-03 | 703 | 705 | 699 | 701 | 26,700 | 701 |
2023-06-30 | 699 | 699 | 693 | 695 | 4,700 | 695 |
2023-06-29 | 685 | 699 | 685 | 699 | 7,100 | 699 |
2023-06-28 | 690 | 694 | 683 | 683 | 6,600 | 683 |
2023-06-27 | 663 | 676 | 662 | 676 | 4,600 | 676 |
2023-06-26 | 676 | 680 | 663 | 663 | 15,200 | 663 |
2023-06-23 | 689 | 689 | 674 | 682 | 9,400 | 682 |
2023-06-22 | 691 | 693 | 687 | 689 | 3,500 | 689 |
2023-06-21 | 685 | 700 | 685 | 691 | 15,100 | 691 |
2023-06-20 | 689 | 689 | 683 | 689 | 3,100 | 689 |
2023-06-19 | 686 | 690 | 681 | 689 | 8,700 | 689 |
2023-06-16 | 661 | 681 | 661 | 681 | 18,600 | 681 |
2023-06-15 | 660 | 664 | 655 | 661 | 5,200 | 661 |
2023-06-14 | 654 | 664 | 650 | 663 | 11,800 | 663 |
2023-06-13 | 647 | 654 | 645 | 650 | 15,300 | 650 |
2023-06-12 | 634 | 648 | 622 | 647 | 16,700 | 647 |
2023-06-09 | 623 | 637 | 623 | 635 | 6,400 | 635 |
2023-06-08 | 625 | 625 | 619 | 624 | 2,200 | 624 |
2023-06-07 | 621 | 631 | 621 | 625 | 10,700 | 625 |
2023-06-06 | 619 | 622 | 610 | 621 | 4,800 | 621 |
2023-06-05 | 614 | 623 | 614 | 620 | 9,800 | 620 |
2023-06-02 | 611 | 622 | 608 | 619 | 3,700 | 619 |
2023-06-01 | 608 | 612 | 604 | 611 | 6,700 | 611 |
2023-05-31 | 619 | 625 | 605 | 610 | 7,000 | 610 |
2023-05-30 | 621 | 623 | 612 | 622 | 7,200 | 622 |
2023-05-29 | 622 | 630 | 622 | 622 | 5,900 | 622 |
2023-05-26 | 625 | 632 | 621 | 621 | 18,400 | 621 |
2023-05-25 | 613 | 625 | 612 | 616 | 10,700 | 616 |
2023-05-24 | 601 | 613 | 600 | 613 | 3,800 | 613 |
2023-05-23 | 602 | 608 | 600 | 600 | 4,400 | 600 |
2023-05-22 | 603 | 612 | 599 | 604 | 16,200 | 604 |
2023-05-19 | 610 | 610 | 602 | 603 | 9,600 | 603 |
2023-05-18 | 597 | 607 | 597 | 600 | 11,200 | 600 |
2023-05-17 | 602 | 604 | 598 | 599 | 4,300 | 599 |
2023-05-16 | 591 | 611 | 591 | 602 | 3,500 | 602 |
2023-05-15 | 595 | 610 | 580 | 591 | 15,000 | 591 |
2023-05-12 | 618 | 630 | 589 | 589 | 38,900 | 589 |
2023-05-11 | 632 | 632 | 621 | 621 | 9,500 | 621 |
2023-05-10 | 633 | 635 | 622 | 632 | 3,600 | 632 |
2023-05-09 | 628 | 642 | 628 | 633 | 12,000 | 633 |
2023-05-08 | 625 | 628 | 625 | 627 | 3,400 | 627 |
2023-05-02 | 626 | 627 | 622 | 625 | 700 | 625 |
2023-05-01 | 627 | 627 | 622 | 626 | 5,800 | 626 |
2023-04-28 | 622 | 628 | 622 | 627 | 3,400 | 627 |
2023-04-27 | 618 | 623 | 614 | 622 | 3,800 | 622 |
2023-04-26 | 625 | 625 | 620 | 623 | 1,500 | 623 |
2023-04-25 | 617 | 629 | 615 | 624 | 13,500 | 624 |
2023-04-24 | 621 | 627 | 609 | 627 | 10,300 | 627 |
2023-04-21 | 620 | 622 | 617 | 621 | 4,000 | 621 |
2023-04-20 | 616 | 620 | 610 | 620 | 5,600 | 620 |
2023-04-19 | 620 | 622 | 616 | 617 | 2,900 | 617 |
2023-04-18 | 625 | 625 | 619 | 623 | 4,700 | 623 |
2023-04-17 | 609 | 631 | 603 | 625 | 9,400 | 625 |
2023-04-14 | 600 | 605 | 600 | 605 | 1,800 | 605 |
2023-04-13 | 601 | 601 | 599 | 599 | 1,000 | 599 |
2023-04-12 | 596 | 603 | 595 | 601 | 2,500 | 601 |
2023-04-11 | 601 | 606 | 600 | 600 | 6,500 | 600 |
2023-04-10 | 591 | 608 | 590 | 604 | 4,200 | 604 |
2023-04-07 | 589 | 591 | 583 | 585 | 3,400 | 585 |
2023-04-06 | 601 | 601 | 581 | 589 | 13,800 | 589 |
2023-04-05 | 607 | 607 | 601 | 601 | 3,600 | 601 |
2023-04-04 | 603 | 613 | 601 | 607 | 3,000 | 607 |
2023-04-03 | 602 | 610 | 602 | 603 | 2,300 | 603 |
2023-03-31 | 593 | 604 | 593 | 600 | 3,800 | 600 |
2023-03-30 | 597 | 607 | 596 | 598 | 4,500 | 598 |
2023-03-29 | 596 | 606 | 596 | 597 | 600 | 597 |
2023-03-28 | 599 | 617 | 589 | 605 | 9,200 | 605 |
2023-03-27 | 609 | 609 | 594 | 599 | 8,600 | 599 |
2023-03-24 | 580 | 606 | 580 | 601 | 10,600 | 601 |
2023-03-23 | 565 | 582 | 565 | 580 | 3,900 | 580 |
2023-03-22 | 563 | 575 | 563 | 572 | 3,000 | 572 |
2023-03-20 | 562 | 563 | 560 | 560 | 3,300 | 560 |
2023-03-17 | 563 | 570 | 559 | 564 | 6,500 | 564 |
2023-03-16 | 553 | 569 | 552 | 555 | 23,400 | 555 |
2023-03-15 | 565 | 579 | 565 | 571 | 5,100 | 571 |
2023-03-14 | 569 | 575 | 559 | 561 | 18,500 | 561 |
2023-03-13 | 580 | 586 | 566 | 575 | 15,300 | 575 |
2023-03-10 | 599 | 601 | 587 | 590 | 4,600 | 590 |
2023-03-09 | 619 | 619 | 596 | 600 | 12,200 | 600 |
2023-03-08 | 619 | 624 | 615 | 617 | 5,200 | 617 |
2023-03-07 | 630 | 630 | 625 | 627 | 4,700 | 627 |
2023-03-06 | 624 | 631 | 620 | 627 | 8,600 | 627 |
2023-03-03 | 620 | 629 | 620 | 621 | 4,400 | 621 |
2023-03-02 | 619 | 627 | 614 | 618 | 2,600 | 618 |
2023-03-01 | 620 | 622 | 602 | 617 | 15,600 | 617 |
2023-02-28 | 625 | 630 | 618 | 620 | 14,200 | 620 |
2023-02-27 | 615 | 626 | 614 | 617 | 24,900 | 617 |
2023-02-24 | 594 | 609 | 594 | 609 | 11,300 | 609 |
2023-02-22 | 609 | 610 | 590 | 595 | 18,700 | 595 |
2023-02-21 | 589 | 610 | 589 | 609 | 55,900 | 609 |
2023-02-20 | 586 | 592 | 586 | 592 | 4,400 | 592 |
2023-02-17 | 585 | 586 | 579 | 586 | 7,800 | 586 |
2023-02-16 | 584 | 585 | 582 | 585 | 1,900 | 585 |
2023-02-15 | 580 | 587 | 580 | 582 | 4,900 | 582 |
2023-02-14 | 586 | 586 | 576 | 582 | 8,600 | 582 |
2023-02-13 | 590 | 590 | 585 | 585 | 2,500 | 585 |
2023-02-10 | 590 | 590 | 582 | 590 | 4,100 | 590 |
2023-02-09 | 578 | 590 | 574 | 590 | 30,300 | 590 |
2023-02-08 | 569 | 594 | 560 | 574 | 84,100 | 574 |
2023-02-07 | 540 | 555 | 540 | 554 | 36,400 | 554 |
2023-02-06 | 541 | 547 | 539 | 540 | 9,700 | 540 |
2023-02-03 | 545 | 545 | 539 | 539 | 1,100 | 539 |
2023-02-02 | 535 | 540 | 535 | 536 | 1,800 | 536 |
2023-02-01 | 534 | 541 | 534 | 534 | 1,700 | 534 |
2023-01-31 | 540 | 544 | 534 | 534 | 3,500 | 534 |
2023-01-30 | 534 | 546 | 534 | 541 | 2,000 | 541 |
2023-01-27 | 534 | 534 | 530 | 534 | 1,300 | 534 |
2023-01-26 | 538 | 539 | 535 | 535 | 3,200 | 535 |
2023-01-25 | 547 | 547 | 537 | 537 | 12,600 | 537 |
2023-01-24 | 534 | 542 | 534 | 542 | 9,700 | 542 |
2023-01-23 | 535 | 535 | 531 | 535 | 1,800 | 535 |
2023-01-20 | 538 | 538 | 531 | 535 | 3,000 | 535 |
2023-01-19 | 539 | 542 | 539 | 541 | 1,100 | 541 |
2023-01-18 | 544 | 546 | 538 | 546 | 6,100 | 546 |
2023-01-17 | 539 | 544 | 539 | 544 | 9,700 | 544 |
2023-01-16 | 533 | 538 | 531 | 538 | 7,900 | 538 |
2023-01-13 | 535 | 536 | 524 | 536 | 11,900 | 536 |
2023-01-12 | 530 | 535 | 530 | 534 | 900 | 534 |
2023-01-11 | 529 | 533 | 529 | 530 | 2,000 | 530 |
2023-01-10 | 525 | 530 | 520 | 529 | 2,000 | 529 |
2023-01-06 | 534 | 534 | 516 | 525 | 4,400 | 525 |
2023-01-05 | 524 | 534 | 524 | 525 | 1,100 | 525 |
2023-01-04 | 524 | 526 | 523 | 524 | 2,800 | 524 |
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