9845 (株)パーカーコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,771 | 1,772 | 1,770 | 1,770 | 7,000 | 885 |
| 2005-12-29 | 1,760 | 1,775 | 1,756 | 1,771 | 6,000 | 885.50 |
| 2005-12-28 | 1,719 | 1,756 | 1,719 | 1,756 | 10,000 | 878 |
| 2005-12-27 | 1,779 | 1,781 | 1,772 | 1,779 | 19,000 | 889.50 |
| 2005-12-26 | 1,777 | 1,790 | 1,777 | 1,782 | 29,000 | 891 |
| 2005-12-22 | 1,752 | 1,770 | 1,752 | 1,770 | 5,000 | 885 |
| 2005-12-21 | 1,745 | 1,750 | 1,740 | 1,750 | 12,000 | 875 |
| 2005-12-20 | 1,750 | 1,751 | 1,744 | 1,745 | 7,000 | 872.50 |
| 2005-12-19 | 1,706 | 1,780 | 1,706 | 1,756 | 20,000 | 878 |
| 2005-12-16 | 1,675 | 1,682 | 1,675 | 1,682 | 6,000 | 841 |
| 2005-12-15 | 1,675 | 1,680 | 1,675 | 1,675 | 6,000 | 837.50 |
| 2005-12-14 | 1,665 | 1,675 | 1,665 | 1,675 | 11,000 | 837.50 |
| 2005-12-13 | 1,650 | 1,660 | 1,648 | 1,655 | 13,000 | 827.50 |
| 2005-12-12 | 1,636 | 1,662 | 1,636 | 1,662 | 8,000 | 831 |
| 2005-12-09 | 1,665 | 1,665 | 1,636 | 1,636 | 19,000 | 818 |
| 2005-12-08 | 1,650 | 1,659 | 1,635 | 1,635 | 13,000 | 817.50 |
| 2005-12-07 | 1,651 | 1,670 | 1,622 | 1,650 | 34,000 | 825 |
| 2005-12-06 | 1,650 | 1,697 | 1,626 | 1,659 | 37,000 | 829.50 |
| 2005-12-05 | 1,690 | 1,698 | 1,623 | 1,680 | 19,000 | 840 |
| 2005-12-02 | 1,668 | 1,690 | 1,640 | 1,690 | 45,000 | 845 |
| 2005-12-01 | 1,620 | 1,670 | 1,620 | 1,670 | 21,000 | 835 |
| 2005-11-30 | 1,511 | 1,690 | 1,511 | 1,617 | 49,000 | 808.50 |
| 2005-11-29 | 1,600 | 1,600 | 1,501 | 1,540 | 46,000 | 770 |
| 2005-11-28 | 1,650 | 1,665 | 1,645 | 1,650 | 95,000 | 825 |
| 2005-11-25 | 1,570 | 1,605 | 1,560 | 1,605 | 86,000 | 802.50 |
| 2005-11-24 | 1,495 | 1,575 | 1,486 | 1,550 | 137,000 | 775 |
| 2005-11-22 | 1,416 | 1,465 | 1,405 | 1,460 | 93,000 | 730 |
| 2005-11-21 | 1,392 | 1,430 | 1,392 | 1,420 | 47,000 | 710 |
| 2005-11-18 | 1,350 | 1,380 | 1,340 | 1,380 | 51,000 | 690 |
| 2005-11-17 | 1,299 | 1,350 | 1,299 | 1,330 | 107,000 | 665 |
| 2005-11-16 | 1,299 | 1,299 | 1,281 | 1,299 | 29,000 | 649.50 |
| 2005-11-15 | 1,289 | 1,309 | 1,280 | 1,295 | 60,000 | 647.50 |
| 2005-11-14 | 1,241 | 1,310 | 1,241 | 1,275 | 64,000 | 637.50 |
| 2005-11-11 | 1,238 | 1,241 | 1,238 | 1,238 | 28,000 | 619 |
| 2005-11-10 | 1,237 | 1,239 | 1,237 | 1,237 | 11,000 | 618.50 |
| 2005-11-09 | 1,247 | 1,247 | 1,229 | 1,237 | 20,000 | 618.50 |
| 2005-11-08 | 1,260 | 1,260 | 1,216 | 1,245 | 76,000 | 622.50 |
| 2005-11-07 | 1,222 | 1,258 | 1,219 | 1,244 | 124,000 | 622 |
| 2005-11-04 | 1,213 | 1,230 | 1,211 | 1,218 | 38,000 | 609 |
| 2005-11-02 | 1,203 | 1,204 | 1,196 | 1,200 | 32,000 | 600 |
| 2005-11-01 | 1,191 | 1,195 | 1,191 | 1,195 | 2,000 | 597.50 |
| 2005-10-31 | 1,194 | 1,200 | 1,190 | 1,190 | 14,000 | 595 |
| 2005-10-28 | 1,192 | 1,192 | 1,190 | 1,190 | 33,000 | 595 |
| 2005-10-27 | 1,190 | 1,191 | 1,189 | 1,190 | 27,000 | 595 |
| 2005-10-26 | 1,201 | 1,201 | 1,189 | 1,189 | 27,000 | 594.50 |
| 2005-10-25 | 1,191 | 1,191 | 1,186 | 1,186 | 16,000 | 593 |
| 2005-10-24 | 1,200 | 1,200 | 1,190 | 1,190 | 20,000 | 595 |
| 2005-10-21 | 1,193 | 1,202 | 1,193 | 1,200 | 7,000 | 600 |
| 2005-10-20 | 1,204 | 1,215 | 1,202 | 1,202 | 9,000 | 601 |
| 2005-10-19 | 1,200 | 1,216 | 1,196 | 1,197 | 13,000 | 598.50 |
| 2005-10-18 | 1,202 | 1,202 | 1,191 | 1,195 | 9,000 | 597.50 |
| 2005-10-17 | 1,190 | 1,202 | 1,189 | 1,202 | 10,000 | 601 |
| 2005-10-14 | 1,190 | 1,191 | 1,190 | 1,191 | 4,000 | 595.50 |
| 2005-10-13 | 1,192 | 1,192 | 1,190 | 1,191 | 7,000 | 595.50 |
| 2005-10-12 | 1,200 | 1,200 | 1,191 | 1,191 | 9,000 | 595.50 |
| 2005-10-11 | 1,200 | 1,200 | 1,195 | 1,200 | 15,000 | 600 |
| 2005-10-07 | 1,205 | 1,210 | 1,192 | 1,200 | 13,000 | 600 |
| 2005-10-06 | 1,202 | 1,208 | 1,200 | 1,208 | 10,000 | 604 |
| 2005-10-05 | 1,240 | 1,240 | 1,226 | 1,227 | 6,000 | 613.50 |
| 2005-10-04 | 1,241 | 1,245 | 1,220 | 1,240 | 12,000 | 620 |
| 2005-10-03 | 1,230 | 1,239 | 1,230 | 1,239 | 4,000 | 619.50 |
| 2005-09-30 | 1,240 | 1,240 | 1,215 | 1,216 | 10,000 | 608 |
| 2005-09-29 | 1,230 | 1,249 | 1,230 | 1,230 | 24,000 | 615 |
| 2005-09-28 | 1,245 | 1,245 | 1,225 | 1,240 | 6,000 | 620 |
| 2005-09-27 | 1,220 | 1,248 | 1,220 | 1,248 | 11,000 | 624 |
| 2005-09-26 | 1,216 | 1,249 | 1,216 | 1,249 | 9,000 | 624.50 |
| 2005-09-22 | 1,241 | 1,241 | 1,225 | 1,225 | 7,000 | 612.50 |
| 2005-09-21 | 1,234 | 1,248 | 1,234 | 1,241 | 20,000 | 620.50 |
| 2005-09-20 | 1,229 | 1,241 | 1,229 | 1,235 | 18,000 | 617.50 |
| 2005-09-16 | 1,204 | 1,229 | 1,204 | 1,229 | 11,000 | 614.50 |
| 2005-09-15 | 1,201 | 1,220 | 1,200 | 1,204 | 18,000 | 602 |
| 2005-09-14 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 600 |
| 2005-09-13 | 1,190 | 1,200 | 1,185 | 1,200 | 15,000 | 600 |
| 2005-09-12 | 1,191 | 1,191 | 1,189 | 1,190 | 17,000 | 595 |
| 2005-09-09 | 1,190 | 1,193 | 1,190 | 1,190 | 11,000 | 595 |
| 2005-09-08 | 1,189 | 1,200 | 1,183 | 1,196 | 11,000 | 598 |
| 2005-09-07 | 1,198 | 1,200 | 1,189 | 1,198 | 16,000 | 599 |
| 2005-09-06 | 1,197 | 1,200 | 1,190 | 1,200 | 14,000 | 600 |
| 2005-09-05 | 1,200 | 1,200 | 1,190 | 1,196 | 17,000 | 598 |
| 2005-09-02 | 1,200 | 1,201 | 1,200 | 1,201 | 5,000 | 600.50 |
| 2005-09-01 | 1,200 | 1,206 | 1,199 | 1,206 | 22,000 | 603 |
| 2005-08-31 | 1,201 | 1,210 | 1,195 | 1,207 | 15,000 | 603.50 |
| 2005-08-30 | 1,240 | 1,240 | 1,200 | 1,201 | 11,000 | 600.50 |
| 2005-08-29 | 1,201 | 1,201 | 1,200 | 1,200 | 8,000 | 600 |
| 2005-08-26 | 1,218 | 1,218 | 1,205 | 1,205 | 12,000 | 602.50 |
| 2005-08-25 | 1,220 | 1,220 | 1,208 | 1,218 | 7,000 | 609 |
| 2005-08-24 | 1,220 | 1,220 | 1,199 | 1,200 | 37,000 | 600 |
| 2005-08-23 | 1,250 | 1,270 | 1,222 | 1,222 | 36,000 | 611 |
| 2005-08-22 | 1,199 | 1,285 | 1,199 | 1,269 | 105,000 | 634.50 |
| 2005-08-19 | 1,199 | 1,200 | 1,190 | 1,194 | 33,000 | 597 |
| 2005-08-18 | 1,210 | 1,210 | 1,180 | 1,192 | 33,000 | 596 |
| 2005-08-17 | 1,190 | 1,200 | 1,182 | 1,200 | 47,000 | 600 |
| 2005-08-16 | 1,173 | 1,185 | 1,172 | 1,182 | 20,000 | 591 |
| 2005-08-15 | 1,170 | 1,170 | 1,161 | 1,166 | 16,000 | 583 |
| 2005-08-12 | 1,169 | 1,169 | 1,150 | 1,160 | 19,000 | 580 |
| 2005-08-11 | 1,153 | 1,170 | 1,153 | 1,160 | 41,000 | 580 |
| 2005-08-10 | 1,150 | 1,158 | 1,150 | 1,155 | 9,000 | 577.50 |
| 2005-08-09 | 1,150 | 1,154 | 1,150 | 1,152 | 19,000 | 576 |
| 2005-08-08 | 1,101 | 1,125 | 1,101 | 1,125 | 14,000 | 562.50 |
| 2005-08-05 | 1,130 | 1,145 | 1,130 | 1,141 | 22,000 | 570.50 |
| 2005-08-04 | 1,110 | 1,130 | 1,100 | 1,130 | 19,000 | 565 |
| 2005-08-03 | 1,170 | 1,171 | 1,153 | 1,170 | 40,000 | 585 |
| 2005-08-02 | 1,146 | 1,170 | 1,146 | 1,170 | 61,000 | 585 |
| 2005-08-01 | 1,147 | 1,161 | 1,143 | 1,160 | 43,000 | 580 |
| 2005-07-29 | 1,133 | 1,134 | 1,130 | 1,130 | 23,000 | 565 |
| 2005-07-28 | 1,116 | 1,135 | 1,116 | 1,135 | 31,000 | 567.50 |
| 2005-07-27 | 1,092 | 1,120 | 1,091 | 1,116 | 22,000 | 558 |
| 2005-07-26 | 1,087 | 1,099 | 1,087 | 1,090 | 6,000 | 545 |
| 2005-07-25 | 1,096 | 1,098 | 1,082 | 1,082 | 9,000 | 541 |
| 2005-07-22 | 1,099 | 1,099 | 1,090 | 1,095 | 6,000 | 547.50 |
| 2005-07-21 | 1,095 | 1,099 | 1,079 | 1,099 | 11,000 | 549.50 |
| 2005-07-20 | 1,097 | 1,099 | 1,073 | 1,096 | 16,000 | 548 |
| 2005-07-19 | 1,109 | 1,109 | 1,061 | 1,097 | 8,000 | 548.50 |
| 2005-07-15 | 1,100 | 1,100 | 1,095 | 1,099 | 6,000 | 549.50 |
| 2005-07-14 | 1,093 | 1,095 | 1,093 | 1,095 | 10,000 | 547.50 |
| 2005-07-13 | 1,093 | 1,103 | 1,093 | 1,100 | 4,000 | 550 |
| 2005-07-12 | 1,100 | 1,101 | 1,086 | 1,100 | 6,000 | 550 |
| 2005-07-11 | 1,115 | 1,134 | 1,100 | 1,100 | 9,000 | 550 |
| 2005-07-08 | 1,120 | 1,135 | 1,117 | 1,135 | 14,000 | 567.50 |
| 2005-07-07 | 1,069 | 1,150 | 1,069 | 1,140 | 48,000 | 570 |
| 2005-07-06 | 1,067 | 1,079 | 1,050 | 1,079 | 15,000 | 539.50 |
| 2005-07-05 | 1,100 | 1,100 | 1,063 | 1,063 | 15,000 | 531.50 |
| 2005-07-04 | 1,093 | 1,096 | 1,093 | 1,095 | 7,000 | 547.50 |
| 2005-07-01 | 1,100 | 1,100 | 1,090 | 1,093 | 25,000 | 546.50 |
| 2005-06-30 | 1,113 | 1,113 | 1,100 | 1,105 | 27,000 | 552.50 |
| 2005-06-29 | 1,101 | 1,117 | 1,101 | 1,111 | 30,000 | 555.50 |
| 2005-06-28 | 1,116 | 1,117 | 1,094 | 1,100 | 29,000 | 550 |
| 2005-06-27 | 1,068 | 1,095 | 1,066 | 1,095 | 39,000 | 547.50 |
| 2005-06-24 | 1,069 | 1,069 | 1,050 | 1,067 | 35,000 | 533.50 |
| 2005-06-23 | 1,030 | 1,053 | 1,029 | 1,053 | 29,000 | 526.50 |
| 2005-06-22 | 1,001 | 1,010 | 987 | 1,005 | 18,000 | 502.50 |
| 2005-06-21 | 980 | 1,010 | 980 | 1,010 | 25,000 | 505 |
| 2005-06-20 | 971 | 975 | 970 | 970 | 65,000 | 485 |
| 2005-06-17 | 970 | 970 | 960 | 970 | 6,000 | 485 |
| 2005-06-16 | 971 | 975 | 970 | 971 | 10,000 | 485.50 |
| 2005-06-15 | 970 | 970 | 970 | 970 | 6,000 | 485 |
| 2005-06-14 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2005-06-13 | 967 | 970 | 966 | 966 | 7,000 | 483 |
| 2005-06-10 | 967 | 968 | 967 | 967 | 6,000 | 483.50 |
| 2005-06-09 | 970 | 975 | 970 | 975 | 8,000 | 487.50 |
| 2005-06-08 | 970 | 978 | 970 | 978 | 7,000 | 489 |
| 2005-06-07 | 952 | 960 | 945 | 955 | 21,000 | 477.50 |
| 2005-06-06 | 944 | 948 | 930 | 945 | 14,000 | 472.50 |
| 2005-06-03 | 915 | 930 | 915 | 916 | 14,000 | 458 |
| 2005-06-02 | 930 | 930 | 900 | 910 | 20,000 | 455 |
| 2005-06-01 | 940 | 941 | 930 | 930 | 8,000 | 465 |
| 2005-05-31 | 960 | 960 | 940 | 940 | 7,000 | 470 |
| 2005-05-30 | 951 | 960 | 945 | 960 | 6,000 | 480 |
| 2005-05-27 | 970 | 970 | 950 | 950 | 8,000 | 475 |
| 2005-05-25 | 1,014 | 1,014 | 993 | 1,000 | 10,000 | 500 |
| 2005-05-24 | 1,002 | 1,002 | 1,000 | 1,001 | 6,000 | 500.50 |
| 2005-05-23 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 505 |
| 2005-05-20 | 1,000 | 1,001 | 1,000 | 1,001 | 8,000 | 500.50 |
| 2005-05-19 | 997 | 1,000 | 993 | 1,000 | 26,000 | 500 |
| 2005-05-18 | 1,009 | 1,009 | 995 | 995 | 4,000 | 497.50 |
| 2005-05-17 | 1,002 | 1,010 | 990 | 1,000 | 41,000 | 500 |
| 2005-05-16 | 1,010 | 1,010 | 1,000 | 1,002 | 15,000 | 501 |
| 2005-05-13 | 1,012 | 1,012 | 1,010 | 1,010 | 8,000 | 505 |
| 2005-05-12 | 1,019 | 1,019 | 1,010 | 1,011 | 12,000 | 505.50 |
| 2005-05-11 | 1,010 | 1,010 | 1,005 | 1,005 | 12,000 | 502.50 |
| 2005-05-10 | 1,035 | 1,035 | 1,010 | 1,020 | 18,000 | 510 |
| 2005-05-09 | 1,001 | 1,030 | 1,001 | 1,028 | 12,000 | 514 |
| 2005-05-06 | 981 | 1,019 | 981 | 995 | 23,000 | 497.50 |
| 2005-05-02 | 1,005 | 1,005 | 980 | 980 | 10,000 | 490 |
| 2005-04-28 | 1,005 | 1,016 | 1,002 | 1,002 | 3,000 | 501 |
| 2005-04-27 | 1,003 | 1,010 | 1,000 | 1,000 | 5,000 | 500 |
| 2005-04-26 | 998 | 1,002 | 998 | 1,002 | 5,000 | 501 |
| 2005-04-25 | 999 | 999 | 992 | 994 | 8,000 | 497 |
| 2005-04-22 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 502 |
| 2005-04-21 | 981 | 1,000 | 981 | 981 | 5,000 | 490.50 |
| 2005-04-20 | 970 | 991 | 970 | 991 | 5,000 | 495.50 |
| 2005-04-19 | 970 | 970 | 951 | 961 | 6,000 | 480.50 |
| 2005-04-18 | 1,000 | 1,000 | 940 | 940 | 10,000 | 470 |
| 2005-04-15 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 510 |
| 2005-04-14 | 1,041 | 1,041 | 1,020 | 1,020 | 11,000 | 510 |
| 2005-04-13 | 1,032 | 1,049 | 1,031 | 1,032 | 14,000 | 516 |
| 2005-04-12 | 1,031 | 1,040 | 1,022 | 1,025 | 16,000 | 512.50 |
| 2005-04-11 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 | 515 |
| 2005-04-08 | 1,070 | 1,070 | 1,042 | 1,042 | 7,000 | 521 |
| 2005-04-07 | 1,108 | 1,108 | 1,080 | 1,080 | 6,000 | 540 |
| 2005-04-06 | 1,050 | 1,100 | 1,050 | 1,095 | 22,000 | 547.50 |
| 2005-04-05 | 1,064 | 1,065 | 1,046 | 1,050 | 10,000 | 525 |
| 2005-04-04 | 1,022 | 1,034 | 1,021 | 1,034 | 6,000 | 517 |
| 2005-04-01 | 1,022 | 1,056 | 1,020 | 1,029 | 9,000 | 514.50 |
| 2005-03-31 | 1,080 | 1,080 | 1,020 | 1,022 | 20,000 | 511 |
| 2005-03-30 | 1,140 | 1,140 | 1,093 | 1,113 | 5,000 | 556.50 |
| 2005-03-29 | 1,160 | 1,160 | 1,140 | 1,150 | 16,000 | 575 |
| 2005-03-28 | 1,165 | 1,170 | 1,138 | 1,138 | 7,000 | 569 |
| 2005-03-25 | 1,179 | 1,180 | 1,160 | 1,171 | 16,000 | 585.50 |
| 2005-03-24 | 1,165 | 1,180 | 1,165 | 1,172 | 30,000 | 586 |
| 2005-03-23 | 1,170 | 1,179 | 1,159 | 1,168 | 57,000 | 584 |
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
