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
2022-05-205085164995166,100516
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