9845 (株)パーカーコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 148 | 152 | 144 | 146 | 22,000 | 146 |
| 2009-12-29 | 146 | 146 | 145 | 145 | 20,000 | 145 |
| 2009-12-28 | 148 | 150 | 143 | 146 | 32,000 | 146 |
| 2009-12-25 | 143 | 143 | 143 | 143 | 18,000 | 143 |
| 2009-12-24 | 142 | 144 | 140 | 144 | 21,000 | 144 |
| 2009-12-22 | 140 | 140 | 137 | 140 | 30,000 | 140 |
| 2009-12-21 | 142 | 142 | 140 | 140 | 13,000 | 140 |
| 2009-12-18 | 142 | 142 | 142 | 142 | 7,000 | 142 |
| 2009-12-17 | 141 | 142 | 140 | 142 | 4,000 | 142 |
| 2009-12-16 | 140 | 140 | 137 | 139 | 15,000 | 139 |
| 2009-12-15 | 144 | 149 | 140 | 140 | 19,000 | 140 |
| 2009-12-14 | 151 | 151 | 143 | 143 | 14,000 | 143 |
| 2009-12-11 | 139 | 139 | 137 | 137 | 5,000 | 137 |
| 2009-12-10 | 139 | 140 | 139 | 139 | 9,000 | 139 |
| 2009-12-09 | 139 | 139 | 138 | 139 | 25,000 | 139 |
| 2009-12-08 | 139 | 139 | 136 | 139 | 42,000 | 139 |
| 2009-12-07 | 142 | 142 | 139 | 139 | 24,000 | 139 |
| 2009-12-04 | 141 | 142 | 139 | 142 | 21,000 | 142 |
| 2009-12-03 | 139 | 148 | 139 | 142 | 24,000 | 142 |
| 2009-12-02 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2009-12-01 | 140 | 140 | 139 | 139 | 3,000 | 139 |
| 2009-11-30 | 139 | 139 | 139 | 139 | 7,000 | 139 |
| 2009-11-27 | 145 | 145 | 137 | 137 | 20,000 | 137 |
| 2009-11-26 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2009-11-25 | 150 | 150 | 150 | 150 | 18,000 | 150 |
| 2009-11-24 | 145 | 150 | 145 | 150 | 20,000 | 150 |
| 2009-11-20 | 142 | 145 | 140 | 145 | 16,000 | 145 |
| 2009-11-19 | 149 | 149 | 140 | 142 | 8,000 | 142 |
| 2009-11-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-11-17 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2009-11-13 | 149 | 149 | 147 | 147 | 23,000 | 147 |
| 2009-11-12 | 152 | 152 | 151 | 151 | 4,000 | 151 |
| 2009-11-11 | 157 | 157 | 152 | 152 | 8,000 | 152 |
| 2009-11-09 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-11-05 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-11-04 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-11-02 | 155 | 159 | 150 | 158 | 9,000 | 158 |
| 2009-10-30 | 157 | 157 | 154 | 155 | 11,000 | 155 |
| 2009-10-29 | 163 | 163 | 157 | 157 | 36,000 | 157 |
| 2009-10-28 | 166 | 166 | 163 | 163 | 4,000 | 163 |
| 2009-10-27 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-10-26 | 169 | 169 | 168 | 168 | 9,000 | 168 |
| 2009-10-23 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2009-10-22 | 163 | 170 | 163 | 166 | 13,000 | 166 |
| 2009-10-21 | 162 | 163 | 160 | 163 | 8,000 | 163 |
| 2009-10-20 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 2009-10-13 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2009-10-09 | 162 | 162 | 160 | 160 | 4,000 | 160 |
| 2009-10-07 | 165 | 165 | 165 | 165 | 28,000 | 165 |
| 2009-10-06 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-10-05 | 170 | 170 | 166 | 167 | 4,000 | 167 |
| 2009-09-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-09-28 | 172 | 175 | 172 | 175 | 2,000 | 175 |
| 2009-09-25 | 172 | 172 | 172 | 172 | 8,000 | 172 |
| 2009-09-24 | 165 | 167 | 165 | 167 | 5,000 | 167 |
| 2009-09-18 | 172 | 172 | 168 | 169 | 8,000 | 169 |
| 2009-09-17 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2009-09-16 | 166 | 169 | 163 | 166 | 14,000 | 166 |
| 2009-09-15 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2009-09-14 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 2009-09-11 | 166 | 168 | 165 | 165 | 8,000 | 165 |
| 2009-09-10 | 164 | 165 | 160 | 165 | 82,000 | 165 |
| 2009-09-09 | 165 | 166 | 161 | 163 | 26,000 | 163 |
| 2009-09-08 | 168 | 169 | 165 | 165 | 15,000 | 165 |
| 2009-09-07 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 2009-09-04 | 172 | 172 | 169 | 170 | 14,000 | 170 |
| 2009-09-03 | 172 | 172 | 171 | 171 | 8,000 | 171 |
| 2009-09-02 | 177 | 177 | 174 | 177 | 11,000 | 177 |
| 2009-09-01 | 179 | 179 | 174 | 177 | 4,000 | 177 |
| 2009-08-31 | 174 | 181 | 172 | 181 | 7,000 | 181 |
| 2009-08-28 | 178 | 181 | 176 | 181 | 6,000 | 181 |
| 2009-08-27 | 178 | 178 | 176 | 176 | 3,000 | 176 |
| 2009-08-26 | 178 | 180 | 178 | 178 | 8,000 | 178 |
| 2009-08-25 | 183 | 183 | 177 | 179 | 13,000 | 179 |
| 2009-08-24 | 180 | 180 | 178 | 180 | 4,000 | 180 |
| 2009-08-21 | 179 | 180 | 178 | 178 | 3,000 | 178 |
| 2009-08-20 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 2009-08-19 | 178 | 180 | 178 | 178 | 11,000 | 178 |
| 2009-08-18 | 180 | 180 | 178 | 178 | 3,000 | 178 |
| 2009-08-17 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2009-08-14 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2009-08-13 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2009-08-11 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2009-08-10 | 182 | 182 | 179 | 179 | 5,000 | 179 |
| 2009-08-07 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2009-08-05 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-08-04 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-08-03 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-07-31 | 180 | 188 | 179 | 187 | 15,000 | 187 |
| 2009-07-29 | 183 | 183 | 179 | 179 | 6,000 | 179 |
| 2009-07-27 | 183 | 184 | 183 | 183 | 11,000 | 183 |
| 2009-07-24 | 176 | 180 | 176 | 180 | 15,000 | 180 |
| 2009-07-23 | 178 | 180 | 176 | 176 | 14,000 | 176 |
| 2009-07-22 | 178 | 180 | 177 | 177 | 6,000 | 177 |
| 2009-07-21 | 178 | 186 | 176 | 186 | 7,000 | 186 |
| 2009-07-15 | 176 | 180 | 176 | 180 | 3,000 | 180 |
| 2009-07-13 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-07-10 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-07-07 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2009-07-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-07-03 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-07-02 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-06-30 | 179 | 184 | 179 | 184 | 3,000 | 184 |
| 2009-06-29 | 193 | 198 | 188 | 188 | 17,000 | 188 |
| 2009-06-26 | 180 | 183 | 180 | 183 | 2,000 | 183 |
| 2009-06-25 | 174 | 174 | 174 | 174 | 7,000 | 174 |
| 2009-06-24 | 178 | 178 | 175 | 175 | 11,000 | 175 |
| 2009-06-23 | 179 | 179 | 176 | 176 | 2,000 | 176 |
| 2009-06-22 | 180 | 180 | 178 | 180 | 7,000 | 180 |
| 2009-06-17 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2009-06-16 | 180 | 182 | 180 | 182 | 4,000 | 182 |
| 2009-06-15 | 187 | 187 | 180 | 180 | 9,000 | 180 |
| 2009-06-12 | 187 | 187 | 185 | 185 | 3,000 | 185 |
| 2009-06-11 | 180 | 185 | 180 | 183 | 11,000 | 183 |
| 2009-06-10 | 178 | 180 | 177 | 180 | 4,000 | 180 |
| 2009-06-09 | 177 | 183 | 177 | 183 | 14,000 | 183 |
| 2009-06-08 | 168 | 177 | 168 | 177 | 12,000 | 177 |
| 2009-06-05 | 165 | 165 | 163 | 165 | 8,000 | 165 |
| 2009-06-04 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2009-06-03 | 163 | 164 | 163 | 164 | 4,000 | 164 |
| 2009-06-02 | 163 | 168 | 163 | 168 | 7,000 | 168 |
| 2009-05-29 | 164 | 164 | 163 | 163 | 3,000 | 163 |
| 2009-05-27 | 165 | 165 | 164 | 164 | 6,000 | 164 |
| 2009-05-26 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2009-05-25 | 167 | 168 | 163 | 164 | 14,000 | 164 |
| 2009-05-22 | 164 | 164 | 162 | 162 | 3,000 | 162 |
| 2009-05-21 | 164 | 164 | 162 | 164 | 12,000 | 164 |
| 2009-05-20 | 160 | 165 | 160 | 164 | 14,000 | 164 |
| 2009-05-19 | 171 | 171 | 168 | 168 | 6,000 | 168 |
| 2009-05-18 | 165 | 167 | 165 | 167 | 2,000 | 167 |
| 2009-05-14 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2009-05-12 | 168 | 173 | 168 | 173 | 2,000 | 173 |
| 2009-05-11 | 170 | 175 | 170 | 175 | 2,000 | 175 |
| 2009-05-08 | 174 | 175 | 174 | 175 | 5,000 | 175 |
| 2009-05-07 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2009-05-01 | 163 | 172 | 162 | 172 | 8,000 | 172 |
| 2009-04-30 | 170 | 173 | 170 | 173 | 2,000 | 173 |
| 2009-04-28 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-04-27 | 175 | 175 | 163 | 173 | 9,000 | 173 |
| 2009-04-24 | 157 | 163 | 157 | 163 | 3,000 | 163 |
| 2009-04-23 | 158 | 162 | 158 | 162 | 11,000 | 162 |
| 2009-04-22 | 156 | 158 | 154 | 158 | 6,000 | 158 |
| 2009-04-20 | 154 | 159 | 154 | 158 | 11,000 | 158 |
| 2009-04-17 | 156 | 159 | 155 | 156 | 17,000 | 156 |
| 2009-04-16 | 156 | 160 | 155 | 160 | 8,000 | 160 |
| 2009-04-15 | 156 | 159 | 155 | 159 | 7,000 | 159 |
| 2009-04-14 | 156 | 164 | 156 | 162 | 7,000 | 162 |
| 2009-04-13 | 155 | 164 | 155 | 164 | 17,000 | 164 |
| 2009-04-10 | 154 | 160 | 150 | 160 | 42,000 | 160 |
| 2009-04-09 | 157 | 157 | 149 | 150 | 83,000 | 150 |
| 2009-04-08 | 160 | 160 | 155 | 159 | 8,000 | 159 |
| 2009-04-07 | 160 | 165 | 158 | 165 | 8,000 | 165 |
| 2009-04-06 | 171 | 171 | 160 | 165 | 7,000 | 165 |
| 2009-04-03 | 164 | 166 | 164 | 166 | 9,000 | 166 |
| 2009-03-31 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2009-03-27 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-03-26 | 168 | 168 | 154 | 164 | 6,000 | 164 |
| 2009-03-25 | 159 | 168 | 159 | 168 | 12,000 | 168 |
| 2009-03-24 | 165 | 169 | 165 | 169 | 9,000 | 169 |
| 2009-03-23 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-03-17 | 155 | 160 | 155 | 160 | 2,000 | 160 |
| 2009-03-16 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2009-03-04 | 157 | 161 | 157 | 161 | 2,000 | 161 |
| 2009-03-03 | 158 | 162 | 158 | 162 | 2,000 | 162 |
| 2009-03-02 | 155 | 163 | 155 | 163 | 8,000 | 163 |
| 2009-02-25 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 2009-02-24 | 164 | 170 | 164 | 170 | 11,000 | 170 |
| 2009-02-23 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2009-02-20 | 165 | 165 | 155 | 165 | 6,000 | 165 |
| 2009-02-19 | 165 | 168 | 165 | 165 | 3,000 | 165 |
| 2009-02-18 | 155 | 165 | 155 | 165 | 3,000 | 165 |
| 2009-02-16 | 145 | 168 | 145 | 168 | 4,000 | 168 |
| 2009-02-10 | 154 | 165 | 154 | 165 | 7,000 | 165 |
| 2009-02-09 | 146 | 154 | 144 | 154 | 6,000 | 154 |
| 2009-02-06 | 151 | 151 | 146 | 149 | 11,000 | 149 |
| 2009-02-05 | 155 | 155 | 150 | 150 | 9,000 | 150 |
| 2009-02-04 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2009-02-03 | 156 | 161 | 155 | 161 | 14,000 | 161 |
| 2009-02-02 | 163 | 163 | 162 | 162 | 4,000 | 162 |
| 2009-01-30 | 169 | 169 | 169 | 169 | 4,000 | 169 |
| 2009-01-29 | 168 | 178 | 168 | 170 | 29,000 | 170 |
| 2009-01-28 | 168 | 176 | 168 | 176 | 7,000 | 176 |
| 2009-01-27 | 161 | 173 | 160 | 171 | 32,000 | 171 |
| 2009-01-26 | 172 | 172 | 161 | 166 | 22,000 | 166 |
| 2009-01-23 | 156 | 180 | 156 | 167 | 46,000 | 167 |
| 2009-01-22 | 162 | 162 | 161 | 161 | 13,000 | 161 |
| 2009-01-21 | 167 | 167 | 163 | 163 | 21,000 | 163 |
| 2009-01-20 | 170 | 170 | 167 | 168 | 13,000 | 168 |
| 2009-01-19 | 173 | 176 | 170 | 170 | 19,000 | 170 |
| 2009-01-16 | 176 | 176 | 174 | 176 | 16,000 | 176 |
| 2009-01-15 | 180 | 180 | 174 | 174 | 13,000 | 174 |
| 2009-01-14 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2009-01-13 | 179 | 195 | 179 | 180 | 25,000 | 180 |
| 2009-01-09 | 169 | 180 | 167 | 180 | 46,000 | 180 |
| 2009-01-08 | 171 | 171 | 170 | 170 | 11,000 | 170 |
| 2009-01-07 | 171 | 171 | 170 | 171 | 15,000 | 171 |
| 2009-01-06 | 171 | 172 | 170 | 171 | 16,000 | 171 |
| 2009-01-05 | 174 | 175 | 173 | 173 | 10,000 | 173 |
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
