9845 (株)パーカーコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 251 | 253 | 250 | 251 | 15,000 | 251 |
| 2007-12-26 | 247 | 250 | 247 | 250 | 17,000 | 250 |
| 2007-12-25 | 247 | 249 | 246 | 247 | 16,000 | 247 |
| 2007-12-21 | 240 | 242 | 240 | 241 | 28,000 | 241 |
| 2007-12-20 | 252 | 253 | 239 | 239 | 61,000 | 239 |
| 2007-12-19 | 254 | 254 | 251 | 251 | 37,000 | 251 |
| 2007-12-18 | 252 | 255 | 252 | 255 | 22,000 | 255 |
| 2007-12-17 | 261 | 261 | 251 | 256 | 36,000 | 256 |
| 2007-12-14 | 258 | 261 | 258 | 259 | 40,000 | 259 |
| 2007-12-13 | 257 | 260 | 255 | 258 | 40,000 | 258 |
| 2007-12-12 | 258 | 259 | 251 | 255 | 83,000 | 255 |
| 2007-12-11 | 259 | 259 | 258 | 259 | 54,000 | 259 |
| 2007-12-10 | 259 | 260 | 257 | 258 | 44,000 | 258 |
| 2007-12-07 | 260 | 263 | 259 | 259 | 65,000 | 259 |
| 2007-12-06 | 260 | 264 | 260 | 262 | 24,000 | 262 |
| 2007-12-05 | 266 | 266 | 260 | 260 | 21,000 | 260 |
| 2007-12-04 | 270 | 274 | 266 | 266 | 29,000 | 266 |
| 2007-12-03 | 261 | 267 | 261 | 267 | 6,000 | 267 |
| 2007-11-30 | 260 | 262 | 259 | 259 | 21,000 | 259 |
| 2007-11-29 | 260 | 263 | 258 | 260 | 18,000 | 260 |
| 2007-11-28 | 263 | 263 | 256 | 258 | 16,000 | 258 |
| 2007-11-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2007-11-26 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2007-11-22 | 258 | 258 | 253 | 253 | 16,000 | 253 |
| 2007-11-21 | 258 | 260 | 253 | 253 | 26,000 | 253 |
| 2007-11-20 | 263 | 263 | 255 | 255 | 27,000 | 255 |
| 2007-11-19 | 265 | 265 | 261 | 265 | 10,000 | 265 |
| 2007-11-16 | 260 | 260 | 260 | 260 | 15,000 | 260 |
| 2007-11-15 | 260 | 265 | 260 | 260 | 20,000 | 260 |
| 2007-11-14 | 265 | 265 | 258 | 260 | 15,000 | 260 |
| 2007-11-13 | 264 | 266 | 258 | 258 | 43,000 | 258 |
| 2007-11-12 | 278 | 278 | 265 | 270 | 20,000 | 270 |
| 2007-11-09 | 278 | 278 | 278 | 278 | 7,000 | 278 |
| 2007-11-08 | 284 | 284 | 278 | 278 | 10,000 | 278 |
| 2007-11-07 | 281 | 281 | 280 | 280 | 12,000 | 280 |
| 2007-11-06 | 265 | 279 | 265 | 279 | 32,000 | 279 |
| 2007-11-05 | 280 | 285 | 264 | 265 | 105,000 | 265 |
| 2007-11-02 | 299 | 299 | 293 | 293 | 31,000 | 293 |
| 2007-11-01 | 300 | 300 | 300 | 300 | 28,000 | 300 |
| 2007-10-31 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2007-10-30 | 300 | 300 | 295 | 300 | 38,000 | 300 |
| 2007-10-29 | 300 | 300 | 291 | 300 | 89,000 | 300 |
| 2007-10-26 | 300 | 300 | 298 | 300 | 37,000 | 300 |
| 2007-10-25 | 305 | 306 | 301 | 304 | 45,000 | 304 |
| 2007-10-24 | 308 | 315 | 308 | 310 | 23,000 | 310 |
| 2007-10-23 | 310 | 313 | 305 | 313 | 21,000 | 313 |
| 2007-10-22 | 300 | 320 | 300 | 320 | 24,000 | 320 |
| 2007-10-19 | 325 | 325 | 324 | 325 | 13,000 | 325 |
| 2007-10-18 | 335 | 335 | 325 | 325 | 25,000 | 325 |
| 2007-10-17 | 337 | 337 | 335 | 335 | 12,000 | 335 |
| 2007-10-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-10-15 | 371 | 371 | 360 | 365 | 7,000 | 365 |
| 2007-10-12 | 374 | 374 | 372 | 372 | 11,000 | 372 |
| 2007-10-11 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2007-10-10 | 373 | 375 | 373 | 373 | 7,000 | 373 |
| 2007-10-09 | 360 | 371 | 360 | 370 | 8,000 | 370 |
| 2007-10-05 | 360 | 362 | 360 | 360 | 4,000 | 360 |
| 2007-10-04 | 360 | 364 | 360 | 360 | 10,000 | 360 |
| 2007-10-03 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 2007-10-02 | 363 | 364 | 362 | 364 | 16,000 | 364 |
| 2007-10-01 | 323 | 328 | 323 | 328 | 4,000 | 328 |
| 2007-09-28 | 323 | 325 | 321 | 321 | 3,000 | 321 |
| 2007-09-27 | 309 | 318 | 309 | 318 | 11,000 | 318 |
| 2007-09-26 | 296 | 305 | 294 | 305 | 14,000 | 305 |
| 2007-09-25 | 295 | 297 | 293 | 293 | 25,000 | 293 |
| 2007-09-21 | 305 | 306 | 297 | 297 | 20,000 | 297 |
| 2007-09-20 | 305 | 305 | 305 | 305 | 23,000 | 305 |
| 2007-09-19 | 305 | 307 | 305 | 305 | 26,000 | 305 |
| 2007-09-18 | 319 | 319 | 305 | 305 | 26,000 | 305 |
| 2007-09-14 | 325 | 325 | 319 | 319 | 15,000 | 319 |
| 2007-09-13 | 332 | 332 | 319 | 325 | 10,000 | 325 |
| 2007-09-12 | 336 | 336 | 333 | 333 | 15,000 | 333 |
| 2007-09-11 | 346 | 346 | 336 | 336 | 14,000 | 336 |
| 2007-09-10 | 350 | 350 | 346 | 346 | 13,000 | 346 |
| 2007-09-07 | 360 | 360 | 356 | 360 | 22,000 | 360 |
| 2007-09-06 | 362 | 365 | 361 | 365 | 4,000 | 365 |
| 2007-09-05 | 371 | 371 | 368 | 368 | 8,000 | 368 |
| 2007-09-04 | 370 | 371 | 370 | 371 | 9,000 | 371 |
| 2007-09-03 | 371 | 372 | 371 | 371 | 5,000 | 371 |
| 2007-08-31 | 370 | 370 | 358 | 358 | 9,000 | 358 |
| 2007-08-30 | 371 | 371 | 365 | 365 | 4,000 | 365 |
| 2007-08-29 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 2007-08-28 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2007-08-27 | 380 | 380 | 378 | 378 | 6,000 | 378 |
| 2007-08-24 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 2007-08-23 | 375 | 375 | 367 | 371 | 5,000 | 371 |
| 2007-08-22 | 358 | 367 | 358 | 367 | 6,000 | 367 |
| 2007-08-21 | 361 | 363 | 355 | 355 | 11,000 | 355 |
| 2007-08-20 | 375 | 375 | 370 | 370 | 10,000 | 370 |
| 2007-08-17 | 370 | 370 | 355 | 355 | 4,000 | 355 |
| 2007-08-16 | 385 | 385 | 355 | 360 | 18,000 | 360 |
| 2007-08-15 | 380 | 390 | 375 | 375 | 19,000 | 375 |
| 2007-08-14 | 372 | 383 | 372 | 375 | 13,000 | 375 |
| 2007-08-13 | 370 | 380 | 370 | 380 | 9,000 | 380 |
| 2007-08-10 | 373 | 375 | 360 | 370 | 22,000 | 370 |
| 2007-08-09 | 389 | 389 | 377 | 377 | 29,000 | 377 |
| 2007-08-08 | 392 | 400 | 390 | 390 | 29,000 | 390 |
| 2007-08-07 | 409 | 410 | 398 | 398 | 21,000 | 398 |
| 2007-08-06 | 409 | 415 | 397 | 404 | 60,000 | 404 |
| 2007-08-03 | 441 | 443 | 439 | 439 | 13,000 | 439 |
| 2007-08-02 | 448 | 448 | 440 | 444 | 31,000 | 444 |
| 2007-08-01 | 455 | 457 | 443 | 443 | 37,000 | 443 |
| 2007-07-31 | 463 | 475 | 455 | 455 | 36,000 | 455 |
| 2007-07-30 | 452 | 458 | 452 | 458 | 10,000 | 458 |
| 2007-07-27 | 457 | 465 | 452 | 460 | 11,000 | 460 |
| 2007-07-26 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2007-07-25 | 482 | 482 | 461 | 470 | 21,000 | 470 |
| 2007-07-24 | 478 | 483 | 471 | 477 | 15,000 | 477 |
| 2007-07-23 | 486 | 486 | 477 | 482 | 15,000 | 482 |
| 2007-07-20 | 495 | 496 | 495 | 496 | 3,000 | 496 |
| 2007-07-19 | 495 | 496 | 488 | 496 | 16,000 | 496 |
| 2007-07-18 | 505 | 505 | 499 | 499 | 4,000 | 499 |
| 2007-07-17 | 520 | 520 | 500 | 501 | 39,000 | 501 |
| 2007-07-13 | 508 | 528 | 508 | 520 | 26,000 | 520 |
| 2007-07-12 | 531 | 538 | 490 | 490 | 45,000 | 490 |
| 2007-07-11 | 526 | 532 | 516 | 530 | 65,000 | 530 |
| 2007-07-10 | 510 | 531 | 499 | 525 | 85,000 | 525 |
| 2007-07-09 | 483 | 504 | 482 | 501 | 64,000 | 501 |
| 2007-07-06 | 466 | 478 | 465 | 478 | 21,000 | 478 |
| 2007-07-05 | 460 | 467 | 459 | 467 | 15,000 | 467 |
| 2007-07-04 | 455 | 464 | 455 | 460 | 34,000 | 460 |
| 2007-07-03 | 462 | 465 | 460 | 460 | 11,000 | 460 |
| 2007-07-02 | 455 | 465 | 455 | 465 | 28,000 | 465 |
| 2007-06-29 | 463 | 463 | 455 | 455 | 23,000 | 455 |
| 2007-06-28 | 458 | 463 | 455 | 458 | 22,000 | 458 |
| 2007-06-27 | 464 | 464 | 455 | 458 | 42,000 | 458 |
| 2007-06-26 | 458 | 464 | 456 | 464 | 47,000 | 464 |
| 2007-06-25 | 450 | 458 | 450 | 458 | 65,000 | 458 |
| 2007-06-22 | 450 | 450 | 447 | 449 | 72,000 | 449 |
| 2007-06-21 | 450 | 453 | 449 | 449 | 49,000 | 449 |
| 2007-06-20 | 451 | 451 | 449 | 450 | 42,000 | 450 |
| 2007-06-19 | 453 | 454 | 450 | 452 | 48,000 | 452 |
| 2007-06-18 | 451 | 455 | 451 | 452 | 48,000 | 452 |
| 2007-06-15 | 457 | 458 | 455 | 456 | 17,000 | 456 |
| 2007-06-14 | 464 | 465 | 459 | 459 | 18,000 | 459 |
| 2007-06-12 | 468 | 469 | 467 | 468 | 12,000 | 468 |
| 2007-06-11 | 468 | 468 | 465 | 468 | 15,000 | 468 |
| 2007-06-08 | 470 | 470 | 468 | 468 | 5,000 | 468 |
| 2007-06-07 | 470 | 472 | 470 | 470 | 17,000 | 470 |
| 2007-06-06 | 468 | 470 | 468 | 470 | 10,000 | 470 |
| 2007-06-05 | 473 | 473 | 468 | 470 | 22,000 | 470 |
| 2007-06-04 | 474 | 476 | 473 | 473 | 18,000 | 473 |
| 2007-06-01 | 478 | 478 | 475 | 475 | 3,000 | 475 |
| 2007-05-31 | 473 | 477 | 472 | 477 | 9,000 | 477 |
| 2007-05-30 | 467 | 470 | 467 | 470 | 6,000 | 470 |
| 2007-05-29 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2007-05-28 | 472 | 472 | 470 | 470 | 7,000 | 470 |
| 2007-05-25 | 471 | 472 | 466 | 471 | 13,000 | 471 |
| 2007-05-24 | 470 | 470 | 466 | 466 | 6,000 | 466 |
| 2007-05-23 | 469 | 469 | 465 | 465 | 3,000 | 465 |
| 2007-05-22 | 475 | 475 | 461 | 461 | 22,000 | 461 |
| 2007-05-21 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2007-05-18 | 473 | 475 | 470 | 472 | 65,000 | 472 |
| 2007-05-17 | 475 | 477 | 471 | 471 | 14,000 | 471 |
| 2007-05-16 | 475 | 475 | 474 | 474 | 12,000 | 474 |
| 2007-05-15 | 479 | 485 | 475 | 475 | 13,000 | 475 |
| 2007-05-14 | 480 | 484 | 477 | 484 | 9,000 | 484 |
| 2007-05-11 | 472 | 493 | 472 | 493 | 3,000 | 493 |
| 2007-05-10 | 486 | 486 | 472 | 474 | 10,000 | 474 |
| 2007-05-09 | 497 | 497 | 485 | 490 | 6,000 | 490 |
| 2007-05-08 | 480 | 493 | 480 | 490 | 14,000 | 490 |
| 2007-05-07 | 472 | 480 | 472 | 477 | 7,000 | 477 |
| 2007-05-02 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2007-05-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-04-27 | 465 | 465 | 464 | 464 | 2,000 | 464 |
| 2007-04-26 | 479 | 479 | 470 | 470 | 7,000 | 470 |
| 2007-04-25 | 485 | 485 | 476 | 480 | 5,000 | 480 |
| 2007-04-24 | 490 | 490 | 475 | 475 | 8,000 | 475 |
| 2007-04-23 | 487 | 497 | 487 | 494 | 7,000 | 494 |
| 2007-04-20 | 491 | 491 | 482 | 482 | 7,000 | 482 |
| 2007-04-19 | 471 | 472 | 470 | 472 | 6,000 | 472 |
| 2007-04-18 | 470 | 474 | 470 | 473 | 7,000 | 473 |
| 2007-04-17 | 471 | 472 | 470 | 470 | 18,000 | 470 |
| 2007-04-16 | 463 | 470 | 462 | 470 | 16,000 | 470 |
| 2007-04-13 | 467 | 469 | 465 | 465 | 6,000 | 465 |
| 2007-04-12 | 466 | 471 | 464 | 464 | 20,000 | 464 |
| 2007-04-11 | 481 | 481 | 476 | 476 | 10,000 | 476 |
| 2007-04-10 | 490 | 490 | 484 | 484 | 4,000 | 484 |
| 2007-04-09 | 495 | 496 | 491 | 495 | 27,000 | 495 |
| 2007-04-06 | 496 | 506 | 496 | 506 | 5,000 | 506 |
| 2007-04-05 | 500 | 500 | 495 | 496 | 10,000 | 496 |
| 2007-04-04 | 503 | 507 | 499 | 507 | 4,000 | 507 |
| 2007-04-03 | 507 | 509 | 503 | 503 | 11,000 | 503 |
| 2007-04-02 | 495 | 503 | 495 | 503 | 12,000 | 503 |
| 2007-03-30 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2007-03-29 | 500 | 500 | 490 | 491 | 26,000 | 491 |
| 2007-03-28 | 513 | 513 | 500 | 501 | 19,000 | 501 |
| 2007-03-27 | 518 | 520 | 510 | 520 | 3,000 | 520 |
| 2007-03-26 | 521 | 525 | 521 | 521 | 10,000 | 521 |
| 2007-03-23 | 518 | 521 | 518 | 521 | 9,000 | 521 |
| 2007-03-22 | 520 | 520 | 514 | 518 | 9,000 | 518 |
| 2007-03-20 | 512 | 518 | 512 | 512 | 7,000 | 512 |
| 2007-03-19 | 511 | 515 | 511 | 511 | 10,000 | 511 |
| 2007-03-16 | 522 | 522 | 514 | 514 | 4,000 | 514 |
| 2007-03-15 | 520 | 524 | 518 | 518 | 18,000 | 518 |
| 2007-03-14 | 518 | 518 | 513 | 518 | 14,000 | 518 |
| 2007-03-13 | 532 | 535 | 531 | 531 | 3,000 | 531 |
| 2007-03-12 | 535 | 535 | 527 | 532 | 16,000 | 532 |
| 2007-03-09 | 549 | 549 | 534 | 535 | 16,000 | 535 |
| 2007-03-08 | 535 | 549 | 535 | 549 | 9,000 | 549 |
| 2007-03-07 | 544 | 545 | 537 | 537 | 9,000 | 537 |
| 2007-03-06 | 535 | 549 | 535 | 549 | 7,000 | 549 |
| 2007-03-05 | 555 | 555 | 525 | 536 | 21,000 | 536 |
| 2007-03-02 | 553 | 553 | 550 | 550 | 6,000 | 550 |
| 2007-03-01 | 540 | 553 | 540 | 553 | 7,000 | 553 |
| 2007-02-28 | 570 | 570 | 511 | 549 | 19,000 | 549 |
| 2007-02-27 | 568 | 575 | 568 | 575 | 5,000 | 575 |
| 2007-02-26 | 566 | 568 | 565 | 568 | 9,000 | 568 |
| 2007-02-23 | 571 | 571 | 561 | 561 | 21,000 | 561 |
| 2007-02-22 | 570 | 571 | 570 | 570 | 6,000 | 570 |
| 2007-02-21 | 571 | 572 | 571 | 571 | 4,000 | 571 |
| 2007-02-20 | 576 | 576 | 571 | 571 | 5,000 | 571 |
| 2007-02-19 | 576 | 577 | 575 | 576 | 11,000 | 576 |
| 2007-02-16 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-02-15 | 575 | 578 | 575 | 578 | 7,000 | 578 |
| 2007-02-14 | 580 | 581 | 580 | 580 | 9,000 | 580 |
| 2007-02-13 | 587 | 590 | 580 | 581 | 7,000 | 581 |
| 2007-02-09 | 588 | 588 | 587 | 587 | 10,000 | 587 |
| 2007-02-08 | 583 | 588 | 580 | 588 | 10,000 | 588 |
| 2007-02-07 | 585 | 585 | 581 | 581 | 4,000 | 581 |
| 2007-02-06 | 585 | 590 | 584 | 590 | 8,000 | 590 |
| 2007-02-05 | 595 | 595 | 590 | 590 | 7,000 | 590 |
| 2007-02-02 | 598 | 598 | 594 | 595 | 13,000 | 595 |
| 2007-02-01 | 595 | 598 | 595 | 598 | 6,000 | 598 |
| 2007-01-31 | 582 | 584 | 581 | 584 | 7,000 | 584 |
| 2007-01-30 | 570 | 577 | 570 | 577 | 10,000 | 577 |
| 2007-01-29 | 585 | 590 | 580 | 580 | 9,000 | 580 |
| 2007-01-26 | 575 | 585 | 574 | 585 | 4,000 | 585 |
| 2007-01-25 | 596 | 596 | 569 | 569 | 16,000 | 569 |
| 2007-01-24 | 590 | 593 | 581 | 581 | 9,000 | 581 |
| 2007-01-23 | 600 | 603 | 590 | 591 | 25,000 | 591 |
| 2007-01-22 | 596 | 613 | 596 | 602 | 27,000 | 602 |
| 2007-01-19 | 590 | 593 | 590 | 593 | 16,000 | 593 |
| 2007-01-18 | 581 | 591 | 581 | 590 | 20,000 | 590 |
| 2007-01-17 | 576 | 584 | 575 | 576 | 26,000 | 576 |
| 2007-01-16 | 580 | 586 | 575 | 576 | 21,000 | 576 |
| 2007-01-15 | 579 | 600 | 579 | 581 | 17,000 | 581 |
| 2007-01-12 | 561 | 580 | 560 | 580 | 12,000 | 580 |
| 2007-01-11 | 575 | 575 | 570 | 570 | 8,000 | 570 |
| 2007-01-10 | 580 | 580 | 575 | 575 | 11,000 | 575 |
| 2007-01-09 | 591 | 592 | 584 | 584 | 9,000 | 584 |
| 2007-01-05 | 600 | 600 | 590 | 592 | 12,000 | 592 |
| 2007-01-04 | 610 | 610 | 601 | 602 | 10,000 | 602 |
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
