9845 (株)パーカーコーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	192	192	188	189	8,000	189
2010-12-29	194	194	194	194	1,000	194
2010-12-28	187	194	187	194	5,000	194
2010-12-27	186	189	186	189	18,000	189
2010-12-24	188	191	185	186	11,000	186
2010-12-22	191	191	191	191	94,000	191
2010-12-21	191	194	191	194	6,000	194
2010-12-20	190	190	186	190	11,000	190
2010-12-17	199	199	192	195	10,000	195
2010-12-16	199	201	196	198	24,000	198
2010-12-15	192	200	192	200	61,000	200
2010-12-14	187	189	186	189	17,000	189
2010-12-13	188	188	186	186	21,000	186
2010-12-10	183	186	183	186	20,000	186
2010-12-09	182	182	182	182	1,000	182
2010-12-08	184	184	182	182	2,000	182
2010-12-07	182	185	181	185	9,000	185
2010-12-06	181	181	181	181	4,000	181
2010-12-03	181	181	181	181	4,000	181
2010-12-02	183	183	180	181	8,000	181
2010-12-01	178	184	178	183	10,000	183
2010-11-29	187	187	182	182	3,000	182
2010-11-26	182	182	182	182	4,000	182
2010-11-25	183	186	183	186	13,000	186
2010-11-24	182	182	182	182	2,000	182
2010-11-22	184	184	183	183	7,000	183
2010-11-19	181	188	181	187	29,000	187
2010-11-18	176	182	176	178	23,000	178
2010-11-17	176	176	176	176	1,000	176
2010-11-16	179	179	177	177	4,000	177
2010-11-15	176	180	175	179	10,000	179
2010-11-12	177	177	176	176	12,000	176
2010-11-11	175	175	173	174	13,000	174
2010-11-10	177	177	177	177	4,000	177
2010-11-09	178	178	177	177	24,000	177
2010-11-08	177	177	177	177	10,000	177
2010-11-05	175	178	175	178	3,000	178
2010-11-04	175	177	175	175	17,000	175
2010-11-02	173	179	173	179	17,000	179
2010-11-01	169	169	169	169	1,000	169
2010-10-29	169	173	169	173	3,000	173
2010-10-28	173	173	173	173	41,000	173
2010-10-25	173	173	173	173	5,000	173
2010-10-22	172	174	172	174	11,000	174
2010-10-20	174	174	171	171	14,000	171
2010-10-19	174	174	174	174	3,000	174
2010-10-18	174	174	174	174	20,000	174
2010-10-15	175	175	174	174	18,000	174
2010-10-14	177	177	175	175	5,000	175
2010-10-13	174	178	174	178	8,000	178
2010-10-12	174	174	174	174	16,000	174
2010-10-08	170	174	170	174	23,000	174
2010-10-07	176	176	176	176	11,000	176
2010-10-06	176	178	176	176	16,000	176
2010-10-05	178	178	176	176	21,000	176
2010-10-04	176	178	176	178	13,000	178
2010-10-01	173	178	173	174	26,000	174
2010-09-30	172	175	172	173	15,000	173
2010-09-29	174	174	174	174	6,000	174
2010-09-28	170	174	170	174	2,000	174
2010-09-27	170	176	170	176	17,000	176
2010-09-24	171	175	170	175	4,000	175
2010-09-22	174	177	174	176	9,000	176
2010-09-21	172	174	172	174	23,000	174
2010-09-17	172	172	172	172	22,000	172
2010-09-16	173	173	172	172	24,000	172
2010-09-15	171	177	171	174	15,000	174
2010-09-14	171	171	171	171	3,000	171
2010-09-13	165	175	165	175	30,000	175
2010-09-09	164	165	164	165	2,000	165
2010-09-08	169	169	164	168	25,000	168
2010-09-07	164	171	161	171	36,000	171
2010-09-06	160	162	160	160	35,000	160
2010-09-03	156	159	156	158	22,000	158
2010-09-02	159	159	156	156	25,000	156
2010-09-01	158	162	155	157	136,000	157
2010-08-31	154	154	150	150	2,000	150
2010-08-30	152	152	152	152	2,000	152
2010-08-27	150	155	150	155	6,000	155
2010-08-26	147	150	147	150	2,000	150
2010-08-25	148	150	148	148	28,000	148
2010-08-24	153	157	152	152	10,000	152
2010-08-23	152	155	152	153	5,000	153
2010-08-20	151	151	150	151	15,000	151
2010-08-19	150	152	150	150	17,000	150
2010-08-18	155	155	155	155	6,000	155
2010-08-17	156	156	155	155	6,000	155
2010-08-16	156	156	155	155	6,000	155
2010-08-13	156	156	156	156	1,000	156
2010-08-12	157	157	155	156	24,000	156
2010-08-11	159	159	159	159	3,000	159
2010-08-10	160	160	159	159	18,000	159
2010-08-09	158	161	158	158	21,000	158
2010-08-06	161	161	158	158	13,000	158
2010-08-05	161	161	161	161	31,000	161
2010-08-04	162	163	159	159	8,000	159
2010-08-03	166	168	156	162	28,000	162
2010-08-02	163	167	160	166	42,000	166
2010-07-29	163	163	163	163	1,000	163
2010-07-28	160	162	158	160	37,000	160
2010-07-27	159	159	158	158	7,000	158
2010-07-26	157	158	157	157	11,000	157
2010-07-23	154	157	154	157	12,000	157
2010-07-22	155	155	155	155	23,000	155
2010-07-21	154	156	154	156	3,000	156
2010-07-20	159	159	154	154	5,000	154
2010-07-16	154	159	154	159	13,000	159
2010-07-15	160	160	150	150	21,000	150
2010-07-14	157	161	157	161	11,000	161
2010-07-13	157	157	157	157	5,000	157
2010-07-09	157	157	157	157	1,000	157
2010-07-08	160	160	158	158	7,000	158
2010-07-07	160	161	160	161	3,000	161
2010-07-01	155	159	155	159	12,000	159
2010-06-30	160	160	160	160	1,000	160
2010-06-29	163	163	163	163	9,000	163
2010-06-28	158	160	157	158	10,000	158
2010-06-25	164	164	161	161	23,000	161
2010-06-24	165	166	165	166	3,000	166
2010-06-23	169	169	163	164	12,000	164
2010-06-22	170	170	169	169	2,000	169
2010-06-21	167	170	167	170	3,000	170
2010-06-18	166	166	166	166	1,000	166
2010-06-17	170	170	170	170	4,000	170
2010-06-16	168	169	168	169	6,000	169
2010-06-15	167	170	167	167	11,000	167
2010-06-14	166	166	163	166	17,000	166
2010-06-11	164	164	164	164	4,000	164
2010-06-10	162	162	160	162	7,000	162
2010-06-09	163	163	163	163	1,000	163
2010-06-08	163	163	161	163	13,000	163
2010-06-07	169	169	161	161	105,000	161
2010-06-04	175	175	173	173	3,000	173
2010-06-03	178	180	175	175	31,000	175
2010-06-02	176	176	176	176	4,000	176
2010-06-01	177	179	177	179	2,000	179
2010-05-31	175	175	171	173	7,000	173
2010-05-28	178	180	176	176	7,000	176
2010-05-27	172	176	172	176	8,000	176
2010-05-26	171	177	170	177	10,000	177
2010-05-25	174	178	172	172	75,000	172
2010-05-24	165	170	163	170	39,000	170
2010-05-21	157	161	157	161	29,000	161
2010-05-20	161	162	159	161	20,000	161
2010-05-19	161	161	158	161	52,000	161
2010-05-18	171	171	164	164	24,000	164
2010-05-17	174	174	167	174	31,000	174
2010-05-14	177	177	173	174	27,000	174
2010-05-13	173	179	173	175	32,000	175
2010-05-12	181	181	168	171	44,000	171
2010-05-11	179	185	175	178	279,000	178
2010-05-10	150	150	147	149	32,000	149
2010-05-07	153	153	147	150	24,000	150
2010-05-06	158	162	154	154	40,000	154
2010-04-30	158	161	158	160	87,000	160
2010-04-28	154	155	152	155	7,000	155
2010-04-27	156	156	155	155	8,000	155
2010-04-26	153	155	153	155	56,000	155
2010-04-23	149	152	148	151	10,000	151
2010-04-22	149	150	145	150	62,000	150
2010-04-21	148	148	146	148	16,000	148
2010-04-20	150	150	145	146	108,000	146
2010-04-19	154	154	147	148	187,000	148
2010-04-16	159	159	154	155	38,000	155
2010-04-15	156	160	152	160	83,000	160
2010-04-14	156	157	153	154	58,000	154
2010-04-13	159	159	155	156	74,000	156
2010-04-12	161	161	157	157	132,000	157
2010-04-09	158	158	157	157	11,000	157
2010-04-08	161	161	156	159	39,000	159
2010-04-07	159	161	159	161	23,000	161
2010-04-06	160	162	157	157	16,000	157
2010-04-05	160	162	160	162	16,000	162
2010-04-02	159	159	159	159	1,000	159
2010-04-01	156	160	155	160	10,000	160
2010-03-31	153	157	153	156	14,000	156
2010-03-30	157	157	152	152	43,000	152
2010-03-29	151	153	151	153	6,000	153
2010-03-26	156	157	155	156	13,000	156
2010-03-25	158	158	156	156	11,000	156
2010-03-24	159	159	156	156	13,000	156
2010-03-23	159	159	158	159	9,000	159
2010-03-19	159	160	159	159	11,000	159
2010-03-18	160	160	158	158	5,000	158
2010-03-17	157	161	156	161	8,000	161
2010-03-16	157	158	157	158	3,000	158
2010-03-15	153	154	152	152	17,000	152
2010-03-12	154	154	153	153	21,000	153
2010-03-11	153	153	153	153	12,000	153
2010-03-10	153	153	153	153	1,000	153
2010-03-09	153	153	153	153	2,000	153
2010-03-08	153	153	152	153	11,000	153
2010-03-05	153	153	153	153	1,000	153
2010-03-04	153	153	153	153	1,000	153
2010-03-03	155	155	152	152	3,000	152
2010-03-02	155	155	155	155	1,000	155
2010-03-01	151	155	151	155	6,000	155
2010-02-26	150	150	150	150	3,000	150
2010-02-25	152	152	149	150	11,000	150
2010-02-24	150	151	150	151	13,000	151
2010-02-23	150	151	149	150	21,000	150
2010-02-22	154	154	150	150	2,000	150
2010-02-19	147	147	147	147	7,000	147
2010-02-18	149	149	149	149	2,000	149
2010-02-17	144	148	144	148	55,000	148
2010-02-16	144	144	144	144	2,000	144
2010-02-15	148	148	141	144	6,000	144
2010-02-12	150	150	140	146	9,000	146
2010-02-10	150	150	148	148	4,000	148
2010-02-09	148	148	148	148	3,000	148
2010-02-08	148	148	148	148	3,000	148
2010-02-05	149	149	148	148	2,000	148
2010-02-04	152	153	152	153	3,000	153
2010-02-03	152	152	152	152	2,000	152
2010-02-02	148	148	148	148	1,000	148
2010-02-01	148	148	148	148	3,000	148
2010-01-29	145	149	145	148	6,000	148
2010-01-28	150	150	150	150	4,000	150
2010-01-27	145	150	145	150	4,000	150
2010-01-26	149	149	144	144	21,000	144
2010-01-25	150	150	149	149	18,000	149
2010-01-22	150	150	143	149	20,000	149
2010-01-21	151	152	151	152	4,000	152
2010-01-20	152	152	151	151	4,000	151
2010-01-19	153	155	151	151	10,000	151
2010-01-18	151	151	150	150	9,000	150
2010-01-15	153	153	148	150	29,000	150
2010-01-14	150	151	150	150	8,000	150
2010-01-13	149	149	149	149	2,000	149
2010-01-12	152	152	146	152	8,000	152
2010-01-07	151	151	150	150	2,000	150
2010-01-06	146	151	146	151	16,000	151
2010-01-05	147	147	146	146	6,000	146
2010-01-04	147	147	146	146	6,000	146

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

9845 (株)パーカーコーポレーション の時系列データ [2010年度]

9845 (株)パーカーコーポレーションの時系列データ [2010年度]