9845 (株)パーカーコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 173 | 173 | 170 | 173 | 4,000 | 173 |
| 2008-12-29 | 170 | 173 | 167 | 173 | 18,000 | 173 |
| 2008-12-26 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-12-25 | 175 | 175 | 170 | 170 | 18,000 | 170 |
| 2008-12-24 | 165 | 167 | 165 | 165 | 16,000 | 165 |
| 2008-12-22 | 169 | 173 | 168 | 168 | 17,000 | 168 |
| 2008-12-19 | 167 | 173 | 167 | 173 | 15,000 | 173 |
| 2008-12-18 | 165 | 173 | 165 | 173 | 7,000 | 173 |
| 2008-12-17 | 173 | 173 | 169 | 173 | 16,000 | 173 |
| 2008-12-16 | 176 | 176 | 173 | 173 | 14,000 | 173 |
| 2008-12-15 | 197 | 197 | 175 | 176 | 21,000 | 176 |
| 2008-12-12 | 177 | 177 | 174 | 175 | 6,000 | 175 |
| 2008-12-11 | 177 | 177 | 172 | 177 | 10,000 | 177 |
| 2008-12-10 | 179 | 180 | 177 | 180 | 10,000 | 180 |
| 2008-12-09 | 182 | 182 | 179 | 180 | 13,000 | 180 |
| 2008-12-08 | 184 | 184 | 182 | 182 | 2,000 | 182 |
| 2008-12-04 | 184 | 185 | 179 | 179 | 16,000 | 179 |
| 2008-12-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-12-02 | 183 | 190 | 180 | 182 | 6,000 | 182 |
| 2008-12-01 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-11-28 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-11-27 | 189 | 190 | 184 | 184 | 3,000 | 184 |
| 2008-11-26 | 179 | 185 | 179 | 185 | 7,000 | 185 |
| 2008-11-25 | 185 | 188 | 181 | 184 | 15,000 | 184 |
| 2008-11-21 | 175 | 193 | 175 | 183 | 33,000 | 183 |
| 2008-11-20 | 182 | 183 | 182 | 183 | 10,000 | 183 |
| 2008-11-19 | 183 | 186 | 180 | 183 | 6,000 | 183 |
| 2008-11-18 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2008-11-17 | 183 | 183 | 183 | 183 | 26,000 | 183 |
| 2008-11-14 | 183 | 186 | 183 | 183 | 9,000 | 183 |
| 2008-11-13 | 172 | 183 | 172 | 183 | 26,000 | 183 |
| 2008-11-12 | 181 | 181 | 176 | 181 | 15,000 | 181 |
| 2008-11-11 | 185 | 189 | 181 | 184 | 24,000 | 184 |
| 2008-11-10 | 189 | 189 | 186 | 189 | 34,000 | 189 |
| 2008-11-07 | 194 | 194 | 186 | 190 | 19,000 | 190 |
| 2008-11-06 | 196 | 199 | 196 | 197 | 13,000 | 197 |
| 2008-11-05 | 196 | 201 | 195 | 200 | 19,000 | 200 |
| 2008-11-04 | 193 | 196 | 192 | 193 | 11,000 | 193 |
| 2008-10-31 | 191 | 200 | 191 | 195 | 19,000 | 195 |
| 2008-10-30 | 185 | 190 | 185 | 190 | 10,000 | 190 |
| 2008-10-29 | 191 | 195 | 180 | 190 | 19,000 | 190 |
| 2008-10-28 | 186 | 205 | 185 | 190 | 29,000 | 190 |
| 2008-10-27 | 204 | 204 | 196 | 196 | 8,000 | 196 |
| 2008-10-24 | 206 | 206 | 199 | 199 | 4,000 | 199 |
| 2008-10-23 | 209 | 215 | 202 | 215 | 14,000 | 215 |
| 2008-10-22 | 217 | 219 | 211 | 217 | 17,000 | 217 |
| 2008-10-21 | 215 | 223 | 215 | 223 | 9,000 | 223 |
| 2008-10-20 | 210 | 220 | 210 | 216 | 9,000 | 216 |
| 2008-10-17 | 213 | 215 | 210 | 215 | 8,000 | 215 |
| 2008-10-16 | 219 | 219 | 213 | 213 | 7,000 | 213 |
| 2008-10-15 | 230 | 230 | 213 | 218 | 23,000 | 218 |
| 2008-10-14 | 231 | 231 | 210 | 220 | 20,000 | 220 |
| 2008-10-10 | 221 | 227 | 215 | 221 | 39,000 | 221 |
| 2008-10-09 | 245 | 245 | 226 | 242 | 46,000 | 242 |
| 2008-10-08 | 250 | 255 | 246 | 246 | 51,000 | 246 |
| 2008-10-07 | 253 | 255 | 248 | 255 | 39,000 | 255 |
| 2008-10-06 | 252 | 259 | 243 | 258 | 37,000 | 258 |
| 2008-10-03 | 253 | 260 | 238 | 260 | 14,000 | 260 |
| 2008-10-02 | 258 | 268 | 255 | 255 | 15,000 | 255 |
| 2008-10-01 | 262 | 268 | 259 | 263 | 14,000 | 263 |
| 2008-09-30 | 262 | 267 | 257 | 267 | 6,000 | 267 |
| 2008-09-29 | 263 | 268 | 263 | 268 | 4,000 | 268 |
| 2008-09-26 | 258 | 268 | 258 | 268 | 23,000 | 268 |
| 2008-09-25 | 268 | 268 | 258 | 268 | 9,000 | 268 |
| 2008-09-24 | 266 | 267 | 262 | 267 | 9,000 | 267 |
| 2008-09-22 | 266 | 266 | 260 | 266 | 5,000 | 266 |
| 2008-09-19 | 268 | 268 | 263 | 263 | 7,000 | 263 |
| 2008-09-18 | 269 | 269 | 261 | 266 | 4,000 | 266 |
| 2008-09-17 | 269 | 269 | 264 | 269 | 9,000 | 269 |
| 2008-09-16 | 267 | 269 | 262 | 269 | 7,000 | 269 |
| 2008-09-12 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2008-09-11 | 263 | 270 | 263 | 270 | 15,000 | 270 |
| 2008-09-10 | 268 | 268 | 260 | 268 | 15,000 | 268 |
| 2008-09-09 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-09-08 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2008-09-05 | 264 | 268 | 264 | 268 | 5,000 | 268 |
| 2008-09-03 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2008-09-02 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2008-09-01 | 263 | 268 | 258 | 263 | 10,000 | 263 |
| 2008-08-29 | 269 | 269 | 266 | 268 | 7,000 | 268 |
| 2008-08-28 | 253 | 268 | 253 | 268 | 3,000 | 268 |
| 2008-08-27 | 251 | 268 | 251 | 268 | 16,000 | 268 |
| 2008-08-26 | 246 | 256 | 246 | 256 | 12,000 | 256 |
| 2008-08-25 | 270 | 270 | 254 | 254 | 9,000 | 254 |
| 2008-08-22 | 253 | 255 | 253 | 255 | 3,000 | 255 |
| 2008-08-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-08-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-08-19 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2008-08-18 | 241 | 242 | 240 | 240 | 7,000 | 240 |
| 2008-08-15 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-08-14 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-08-13 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2008-08-11 | 243 | 260 | 243 | 260 | 3,000 | 260 |
| 2008-08-08 | 243 | 250 | 243 | 250 | 3,000 | 250 |
| 2008-08-07 | 256 | 256 | 250 | 250 | 4,000 | 250 |
| 2008-08-06 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-08-05 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2008-08-01 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2008-07-31 | 275 | 280 | 275 | 275 | 7,000 | 275 |
| 2008-07-30 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2008-07-25 | 287 | 287 | 285 | 285 | 9,000 | 285 |
| 2008-07-24 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2008-07-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-07-16 | 267 | 284 | 267 | 282 | 31,000 | 282 |
| 2008-07-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-07-11 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2008-07-09 | 270 | 270 | 269 | 269 | 16,000 | 269 |
| 2008-07-08 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2008-07-07 | 279 | 279 | 276 | 276 | 4,000 | 276 |
| 2008-07-04 | 279 | 284 | 279 | 284 | 4,000 | 284 |
| 2008-07-03 | 289 | 289 | 275 | 287 | 24,000 | 287 |
| 2008-07-02 | 280 | 290 | 280 | 290 | 19,000 | 290 |
| 2008-07-01 | 289 | 289 | 285 | 285 | 2,000 | 285 |
| 2008-06-30 | 292 | 292 | 289 | 289 | 11,000 | 289 |
| 2008-06-27 | 282 | 282 | 280 | 282 | 12,000 | 282 |
| 2008-06-26 | 288 | 288 | 284 | 284 | 4,000 | 284 |
| 2008-06-25 | 293 | 293 | 288 | 288 | 7,000 | 288 |
| 2008-06-24 | 289 | 290 | 283 | 288 | 8,000 | 288 |
| 2008-06-23 | 282 | 285 | 282 | 285 | 11,000 | 285 |
| 2008-06-20 | 286 | 287 | 285 | 285 | 10,000 | 285 |
| 2008-06-19 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2008-06-18 | 288 | 288 | 285 | 285 | 4,000 | 285 |
| 2008-06-17 | 286 | 288 | 282 | 288 | 6,000 | 288 |
| 2008-06-16 | 285 | 286 | 280 | 286 | 9,000 | 286 |
| 2008-06-13 | 280 | 289 | 280 | 280 | 5,000 | 280 |
| 2008-06-12 | 276 | 280 | 275 | 280 | 3,000 | 280 |
| 2008-06-11 | 277 | 277 | 276 | 276 | 5,000 | 276 |
| 2008-06-10 | 287 | 287 | 278 | 278 | 14,000 | 278 |
| 2008-06-06 | 285 | 287 | 281 | 287 | 24,000 | 287 |
| 2008-06-05 | 286 | 286 | 285 | 286 | 3,000 | 286 |
| 2008-06-04 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 2008-06-03 | 285 | 285 | 281 | 285 | 7,000 | 285 |
| 2008-06-02 | 285 | 290 | 285 | 289 | 9,000 | 289 |
| 2008-05-30 | 287 | 288 | 287 | 288 | 6,000 | 288 |
| 2008-05-29 | 288 | 288 | 287 | 287 | 2,000 | 287 |
| 2008-05-28 | 279 | 284 | 278 | 284 | 13,000 | 284 |
| 2008-05-27 | 283 | 283 | 279 | 279 | 23,000 | 279 |
| 2008-05-26 | 292 | 292 | 283 | 284 | 14,000 | 284 |
| 2008-05-23 | 292 | 292 | 287 | 291 | 24,000 | 291 |
| 2008-05-22 | 283 | 285 | 280 | 284 | 34,000 | 284 |
| 2008-05-21 | 285 | 288 | 285 | 287 | 16,000 | 287 |
| 2008-05-20 | 276 | 287 | 276 | 287 | 25,000 | 287 |
| 2008-05-19 | 280 | 280 | 270 | 275 | 8,000 | 275 |
| 2008-05-16 | 279 | 279 | 266 | 273 | 22,000 | 273 |
| 2008-05-15 | 271 | 277 | 271 | 277 | 29,000 | 277 |
| 2008-05-14 | 260 | 269 | 260 | 269 | 14,000 | 269 |
| 2008-05-13 | 263 | 265 | 257 | 265 | 18,000 | 265 |
| 2008-05-12 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2008-05-09 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2008-05-08 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2008-05-07 | 263 | 265 | 263 | 263 | 14,000 | 263 |
| 2008-05-02 | 260 | 264 | 256 | 260 | 6,000 | 260 |
| 2008-05-01 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 2008-04-30 | 265 | 265 | 259 | 259 | 9,000 | 259 |
| 2008-04-28 | 255 | 260 | 255 | 260 | 28,000 | 260 |
| 2008-04-25 | 256 | 256 | 256 | 256 | 8,000 | 256 |
| 2008-04-24 | 246 | 247 | 245 | 246 | 7,000 | 246 |
| 2008-04-23 | 250 | 250 | 241 | 241 | 9,000 | 241 |
| 2008-04-22 | 250 | 250 | 245 | 250 | 5,000 | 250 |
| 2008-04-21 | 249 | 250 | 249 | 250 | 7,000 | 250 |
| 2008-04-18 | 245 | 249 | 245 | 249 | 11,000 | 249 |
| 2008-04-17 | 238 | 245 | 238 | 245 | 9,000 | 245 |
| 2008-04-16 | 231 | 243 | 231 | 243 | 18,000 | 243 |
| 2008-04-15 | 236 | 240 | 231 | 231 | 6,000 | 231 |
| 2008-04-14 | 246 | 246 | 238 | 238 | 4,000 | 238 |
| 2008-04-11 | 245 | 246 | 236 | 246 | 4,000 | 246 |
| 2008-04-10 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 2008-04-09 | 252 | 253 | 250 | 250 | 6,000 | 250 |
| 2008-04-08 | 250 | 250 | 245 | 250 | 5,000 | 250 |
| 2008-04-07 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2008-04-04 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 2008-04-03 | 235 | 235 | 234 | 235 | 7,000 | 235 |
| 2008-04-02 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2008-04-01 | 222 | 231 | 222 | 231 | 6,000 | 231 |
| 2008-03-31 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2008-03-27 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-03-26 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2008-03-25 | 244 | 244 | 230 | 232 | 13,000 | 232 |
| 2008-03-24 | 228 | 235 | 228 | 234 | 12,000 | 234 |
| 2008-03-21 | 234 | 235 | 234 | 235 | 3,000 | 235 |
| 2008-03-19 | 224 | 225 | 224 | 225 | 8,000 | 225 |
| 2008-03-18 | 221 | 224 | 221 | 223 | 19,000 | 223 |
| 2008-03-17 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2008-03-14 | 230 | 230 | 225 | 230 | 14,000 | 230 |
| 2008-03-13 | 232 | 232 | 230 | 230 | 6,000 | 230 |
| 2008-03-12 | 232 | 233 | 232 | 232 | 6,000 | 232 |
| 2008-03-11 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2008-03-10 | 237 | 237 | 233 | 233 | 8,000 | 233 |
| 2008-03-07 | 240 | 240 | 237 | 237 | 6,000 | 237 |
| 2008-03-06 | 237 | 237 | 237 | 237 | 8,000 | 237 |
| 2008-03-05 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2008-03-03 | 243 | 243 | 238 | 240 | 5,000 | 240 |
| 2008-02-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-02-28 | 259 | 259 | 258 | 259 | 18,000 | 259 |
| 2008-02-27 | 253 | 259 | 252 | 259 | 21,000 | 259 |
| 2008-02-26 | 250 | 252 | 250 | 252 | 7,000 | 252 |
| 2008-02-25 | 253 | 253 | 250 | 250 | 25,000 | 250 |
| 2008-02-22 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2008-02-21 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2008-02-20 | 240 | 245 | 240 | 245 | 38,000 | 245 |
| 2008-02-19 | 239 | 239 | 238 | 238 | 13,000 | 238 |
| 2008-02-18 | 241 | 245 | 239 | 240 | 26,000 | 240 |
| 2008-02-15 | 241 | 241 | 241 | 241 | 14,000 | 241 |
| 2008-02-14 | 230 | 243 | 229 | 243 | 23,000 | 243 |
| 2008-02-13 | 231 | 231 | 229 | 229 | 7,000 | 229 |
| 2008-02-12 | 235 | 235 | 228 | 228 | 20,000 | 228 |
| 2008-02-08 | 231 | 231 | 231 | 231 | 13,000 | 231 |
| 2008-02-07 | 226 | 231 | 226 | 230 | 20,000 | 230 |
| 2008-02-06 | 240 | 240 | 220 | 222 | 29,000 | 222 |
| 2008-02-05 | 245 | 245 | 241 | 241 | 42,000 | 241 |
| 2008-02-04 | 244 | 250 | 244 | 245 | 20,000 | 245 |
| 2008-02-01 | 240 | 240 | 238 | 238 | 13,000 | 238 |
| 2008-01-31 | 223 | 240 | 223 | 240 | 59,000 | 240 |
| 2008-01-30 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-01-29 | 230 | 234 | 230 | 234 | 7,000 | 234 |
| 2008-01-28 | 225 | 230 | 225 | 230 | 19,000 | 230 |
| 2008-01-25 | 214 | 220 | 210 | 215 | 23,000 | 215 |
| 2008-01-24 | 212 | 212 | 207 | 209 | 11,000 | 209 |
| 2008-01-23 | 208 | 210 | 207 | 207 | 39,000 | 207 |
| 2008-01-22 | 210 | 210 | 200 | 206 | 34,000 | 206 |
| 2008-01-21 | 210 | 212 | 210 | 210 | 36,000 | 210 |
| 2008-01-18 | 205 | 210 | 203 | 210 | 45,000 | 210 |
| 2008-01-17 | 206 | 208 | 203 | 205 | 43,000 | 205 |
| 2008-01-16 | 226 | 226 | 202 | 205 | 77,000 | 205 |
| 2008-01-15 | 235 | 236 | 220 | 226 | 22,000 | 226 |
| 2008-01-11 | 242 | 242 | 232 | 235 | 39,000 | 235 |
| 2008-01-10 | 242 | 244 | 242 | 244 | 9,000 | 244 |
| 2008-01-09 | 245 | 245 | 241 | 242 | 13,000 | 242 |
| 2008-01-08 | 242 | 245 | 242 | 245 | 11,000 | 245 |
| 2008-01-07 | 245 | 245 | 243 | 243 | 13,000 | 243 |
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
