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
2009-12-3014815214414622,000146
2009-12-2914614614514520,000145
2009-12-2814815014314632,000146
2009-12-2514314314314318,000143
2009-12-2414214414014421,000144
2009-12-2214014013714030,000140
2009-12-2114214214014013,000140
2009-12-181421421421427,000142
2009-12-171411421401424,000142
2009-12-1614014013713915,000139
2009-12-1514414914014019,000140
2009-12-1415115114314314,000143
2009-12-111391391371375,000137
2009-12-101391401391399,000139
2009-12-0913913913813925,000139
2009-12-0813913913613942,000139
2009-12-0714214213913924,000139
2009-12-0414114213914221,000142
2009-12-0313914813914224,000142
2009-12-021391391391393,000139
2009-12-011401401391393,000139
2009-11-301391391391397,000139
2009-11-2714514513713720,000137
2009-11-261451451451454,000145
2009-11-2515015015015018,000150
2009-11-2414515014515020,000150
2009-11-2014214514014516,000145
2009-11-191491491401428,000142
2009-11-181501501501501,000150
2009-11-171501501501505,000150
2009-11-1314914914714723,000147
2009-11-121521521511514,000151
2009-11-111571571521528,000152
2009-11-091581581581581,000158
2009-11-051581581581581,000158
2009-11-041581581581581,000158
2009-11-021551591501589,000158
2009-10-3015715715415511,000155
2009-10-2916316315715736,000157
2009-10-281661661631634,000163
2009-10-271661661661661,000166
2009-10-261691691681689,000168
2009-10-231661661661662,000166
2009-10-2216317016316613,000166
2009-10-211621631601638,000163
2009-10-201611611611613,000161
2009-10-131641641641642,000164
2009-10-091621621601604,000160
2009-10-0716516516516528,000165
2009-10-061651651651651,000165
2009-10-051701701661674,000167
2009-09-301701701701701,000170
2009-09-281721751721752,000175
2009-09-251721721721728,000172
2009-09-241651671651675,000167
2009-09-181721721681698,000169
2009-09-171671671671672,000167
2009-09-1616616916316614,000166
2009-09-151651651651652,000165
2009-09-141651651651658,000165
2009-09-111661681651658,000165
2009-09-1016416516016582,000165
2009-09-0916516616116326,000163
2009-09-0816816916516515,000165
2009-09-071691691691695,000169
2009-09-0417217216917014,000170
2009-09-031721721711718,000171
2009-09-0217717717417711,000177
2009-09-011791791741774,000177
2009-08-311741811721817,000181
2009-08-281781811761816,000181
2009-08-271781781761763,000176
2009-08-261781801781788,000178
2009-08-2518318317717913,000179
2009-08-241801801781804,000180
2009-08-211791801781783,000178
2009-08-201781781781784,000178
2009-08-1917818017817811,000178
2009-08-181801801781783,000178
2009-08-171801801801808,000180
2009-08-141801801801803,000180
2009-08-131801801801804,000180
2009-08-111801801801803,000180
2009-08-101821821791795,000179
2009-08-071801801801805,000180
2009-08-051841841841841,000184
2009-08-041841841841841,000184
2009-08-031821821821821,000182
2009-07-3118018817918715,000187
2009-07-291831831791796,000179
2009-07-2718318418318311,000183
2009-07-2417618017618015,000180
2009-07-2317818017617614,000176
2009-07-221781801771776,000177
2009-07-211781861761867,000186
2009-07-151761801761803,000180
2009-07-131751751751751,000175
2009-07-101791791791791,000179
2009-07-071851851851853,000185
2009-07-061851851851851,000185
2009-07-031881881881881,000188
2009-07-021881881881881,000188
2009-06-301791841791843,000184
2009-06-2919319818818817,000188
2009-06-261801831801832,000183
2009-06-251741741741747,000174
2009-06-2417817817517511,000175
2009-06-231791791761762,000176
2009-06-221801801781807,000180
2009-06-171811811801803,000180
2009-06-161801821801824,000182
2009-06-151871871801809,000180
2009-06-121871871851853,000185
2009-06-1118018518018311,000183
2009-06-101781801771804,000180
2009-06-0917718317718314,000183
2009-06-0816817716817712,000177
2009-06-051651651631658,000165
2009-06-041651651651652,000165
2009-06-031631641631644,000164
2009-06-021631681631687,000168
2009-05-291641641631633,000163
2009-05-271651651641646,000164
2009-05-261631631631631,000163
2009-05-2516716816316414,000164
2009-05-221641641621623,000162
2009-05-2116416416216412,000164
2009-05-2016016516016414,000164
2009-05-191711711681686,000168
2009-05-181651671651672,000167
2009-05-141681681681683,000168
2009-05-121681731681732,000173
2009-05-111701751701752,000175
2009-05-081741751741755,000175
2009-05-071751751751753,000175
2009-05-011631721621728,000172
2009-04-301701731701732,000173
2009-04-281731731731731,000173
2009-04-271751751631739,000173
2009-04-241571631571633,000163
2009-04-2315816215816211,000162
2009-04-221561581541586,000158
2009-04-2015415915415811,000158
2009-04-1715615915515617,000156
2009-04-161561601551608,000160
2009-04-151561591551597,000159
2009-04-141561641561627,000162
2009-04-1315516415516417,000164
2009-04-1015416015016042,000160
2009-04-0915715714915083,000150
2009-04-081601601551598,000159
2009-04-071601651581658,000165
2009-04-061711711601657,000165
2009-04-031641661641669,000166
2009-03-311771771771773,000177
2009-03-271681681681681,000168
2009-03-261681681541646,000164
2009-03-2515916815916812,000168
2009-03-241651691651699,000169
2009-03-231651651651651,000165
2009-03-171551601551602,000160
2009-03-161601601601605,000160
2009-03-041571611571612,000161
2009-03-031581621581622,000162
2009-03-021551631551638,000163
2009-02-251701701701707,000170
2009-02-2416417016417011,000170
2009-02-231641641641641,000164
2009-02-201651651551656,000165
2009-02-191651681651653,000165
2009-02-181551651551653,000165
2009-02-161451681451684,000168
2009-02-101541651541657,000165
2009-02-091461541441546,000154
2009-02-0615115114614911,000149
2009-02-051551551501509,000150
2009-02-041571571571572,000157
2009-02-0315616115516114,000161
2009-02-021631631621624,000162
2009-01-301691691691694,000169
2009-01-2916817816817029,000170
2009-01-281681761681767,000176
2009-01-2716117316017132,000171
2009-01-2617217216116622,000166
2009-01-2315618015616746,000167
2009-01-2216216216116113,000161
2009-01-2116716716316321,000163
2009-01-2017017016716813,000168
2009-01-1917317617017019,000170
2009-01-1617617617417616,000176
2009-01-1518018017417413,000174
2009-01-141811811801803,000180
2009-01-1317919517918025,000180
2009-01-0916918016718046,000180
2009-01-0817117117017011,000170
2009-01-0717117117017115,000171
2009-01-0617117217017116,000171
2009-01-0517417517317310,000173

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