9845 (株)パーカーコーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	151	151	151	151	1,000	151
2011-12-29	149	150	149	150	4,000	150
2011-12-28	153	153	153	153	1,000	153
2011-12-26	153	153	150	152	10,000	152
2011-12-22	148	151	148	151	11,000	151
2011-12-21	150	150	149	150	12,000	150
2011-12-20	149	149	149	149	2,000	149
2011-12-19	150	150	149	149	6,000	149
2011-12-16	151	151	150	150	6,000	150
2011-12-15	153	153	150	150	22,000	150
2011-12-14	157	157	157	157	1,000	157
2011-12-13	160	160	156	159	4,000	159
2011-12-12	156	156	155	155	20,000	155
2011-12-09	149	151	149	151	2,000	151
2011-12-08	152	152	152	152	7,000	152
2011-12-07	153	153	153	153	5,000	153
2011-12-06	154	155	153	153	9,000	153
2011-12-05	151	155	151	153	47,000	153
2011-12-02	149	152	147	151	37,000	151
2011-12-01	148	155	148	148	35,000	148
2011-11-30	148	148	148	148	1,000	148
2011-11-29	148	148	148	148	9,000	148
2011-11-25	147	148	147	148	7,000	148
2011-11-24	149	149	148	148	10,000	148
2011-11-21	148	148	148	148	1,000	148
2011-11-18	149	149	149	149	4,000	149
2011-11-17	151	152	150	150	8,000	150
2011-11-16	153	153	153	153	5,000	153
2011-11-15	155	155	155	155	2,000	155
2011-11-10	160	160	160	160	5,000	160
2011-11-09	160	160	160	160	16,000	160
2011-11-08	160	160	156	156	4,000	156
2011-11-07	160	160	160	160	3,000	160
2011-11-04	161	162	158	160	12,000	160
2011-11-02	160	160	158	158	3,000	158
2011-10-31	160	160	160	160	1,000	160
2011-10-28	160	160	160	160	4,000	160
2011-10-27	159	160	159	160	2,000	160
2011-10-25	161	161	160	160	16,000	160
2011-10-24	164	164	164	164	2,000	164
2011-10-21	161	164	161	164	5,000	164
2011-10-20	166	166	164	164	5,000	164
2011-10-13	167	167	167	167	2,000	167
2011-10-12	167	167	167	167	2,000	167
2011-10-07	170	170	166	166	10,000	166
2011-10-06	170	170	170	170	1,000	170
2011-10-05	177	177	175	175	2,000	175
2011-10-03	181	181	181	181	4,000	181
2011-09-29	185	185	181	181	4,000	181
2011-09-28	180	180	180	180	2,000	180
2011-09-26	188	188	183	183	6,000	183
2011-09-22	180	183	180	183	3,000	183
2011-09-21	185	185	185	185	1,000	185
2011-09-20	181	185	181	185	10,000	185
2011-09-16	184	184	184	184	1,000	184
2011-09-15	184	184	184	184	1,000	184
2011-09-14	180	180	175	180	12,000	180
2011-09-13	179	180	179	180	11,000	180
2011-09-08	180	180	180	180	1,000	180
2011-09-06	173	173	170	172	8,000	172
2011-09-05	175	175	175	175	7,000	175
2011-09-02	175	175	175	175	2,000	175
2011-08-30	175	175	175	175	10,000	175
2011-08-26	179	179	179	179	5,000	179
2011-08-25	182	182	182	182	4,000	182
2011-08-24	179	180	179	179	7,000	179
2011-08-22	178	178	175	175	6,000	175
2011-08-19	183	183	183	183	5,000	183
2011-08-17	184	184	184	184	2,000	184
2011-08-16	180	180	179	179	4,000	179
2011-08-15	185	185	180	180	6,000	180
2011-08-12	185	185	185	185	1,000	185
2011-08-10	185	185	185	185	1,000	185
2011-08-09	175	178	175	175	22,000	175
2011-08-08	175	180	175	180	13,000	180
2011-08-05	180	181	179	180	39,000	180
2011-08-04	181	182	181	182	9,000	182
2011-08-03	182	182	180	181	15,000	181
2011-08-02	182	186	181	185	21,000	185
2011-08-01	190	190	186	190	14,000	190
2011-07-29	189	190	189	190	27,000	190
2011-07-28	190	191	189	191	9,000	191
2011-07-26	190	190	189	190	9,000	190
2011-07-25	196	196	190	190	10,000	190
2011-07-22	192	194	192	194	6,000	194
2011-07-21	192	192	190	191	8,000	191
2011-07-20	191	193	191	193	5,000	193
2011-07-19	192	192	192	192	2,000	192
2011-07-15	191	193	191	192	4,000	192
2011-07-14	191	195	191	195	5,000	195
2011-07-13	194	194	191	191	8,000	191
2011-07-12	192	192	192	192	2,000	192
2011-07-11	192	192	192	192	1,000	192
2011-07-08	200	200	197	197	5,000	197
2011-07-07	200	200	200	200	6,000	200
2011-07-06	196	198	196	198	10,000	198
2011-07-05	193	194	193	194	5,000	194
2011-07-04	194	194	193	193	29,000	193
2011-07-01	197	197	195	195	7,000	195
2011-06-30	198	198	198	198	1,000	198
2011-06-29	199	199	199	199	1,000	199
2011-06-28	200	203	200	203	12,000	203
2011-06-27	188	193	188	193	10,000	193
2011-06-24	186	189	185	189	5,000	189
2011-06-23	187	190	187	190	4,000	190
2011-06-22	185	185	185	185	5,000	185
2011-06-21	187	187	187	187	1,000	187
2011-06-20	183	192	183	192	63,000	192
2011-06-17	185	185	185	185	3,000	185
2011-06-16	190	190	190	190	2,000	190
2011-06-15	182	184	182	184	13,000	184
2011-06-14	185	185	185	185	1,000	185
2011-06-13	190	190	190	190	10,000	190
2011-06-09	195	195	192	192	3,000	192
2011-06-08	200	200	200	200	1,000	200
2011-06-06	199	199	199	199	4,000	199
2011-06-03	198	198	198	198	1,000	198
2011-06-02	198	200	198	200	10,000	200
2011-05-31	192	200	192	200	16,000	200
2011-05-30	196	200	196	200	9,000	200
2011-05-27	200	200	200	200	8,000	200
2011-05-26	199	200	199	200	17,000	200
2011-05-25	196	196	196	196	5,000	196
2011-05-24	198	198	198	198	2,000	198
2011-05-23	199	199	199	199	1,000	199
2011-05-20	198	198	198	198	3,000	198
2011-05-19	198	198	195	198	8,000	198
2011-05-18	198	198	198	198	2,000	198
2011-05-17	199	199	199	199	2,000	199
2011-05-13	195	196	195	196	3,000	196
2011-05-12	195	199	195	199	2,000	199
2011-05-11	193	198	193	198	5,000	198
2011-05-10	200	200	198	198	3,000	198
2011-05-09	205	205	200	200	11,000	200
2011-05-06	205	205	205	205	1,000	205
2011-05-02	205	205	205	205	20,000	205
2011-04-25	194	200	194	200	15,000	200
2011-04-22	193	194	193	194	13,000	194
2011-04-21	192	192	192	192	1,000	192
2011-04-20	187	192	187	192	2,000	192
2011-04-19	186	192	186	192	13,000	192
2011-04-15	189	189	189	189	1,000	189
2011-04-14	193	194	193	194	2,000	194
2011-04-13	192	192	192	192	1,000	192
2011-04-08	185	185	185	185	2,000	185
2011-04-07	190	190	185	185	13,000	185
2011-04-06	189	189	189	189	4,000	189
2011-04-04	191	191	191	191	2,000	191
2011-04-01	189	189	189	189	3,000	189
2011-03-31	189	194	189	194	3,000	194
2011-03-30	189	189	189	189	1,000	189
2011-03-29	189	189	189	189	1,000	189
2011-03-28	185	188	185	188	6,000	188
2011-03-25	194	194	188	188	9,000	188
2011-03-24	190	190	190	190	1,000	190
2011-03-23	184	189	184	189	7,000	189
2011-03-22	182	184	178	184	8,000	184
2011-03-18	161	176	161	172	24,000	172
2011-03-17	149	156	148	156	14,000	156
2011-03-16	156	159	148	148	30,000	148
2011-03-15	176	176	141	156	46,000	156
2011-03-14	169	176	164	176	41,000	176
2011-03-11	208	208	206	207	6,000	207
2011-03-10	217	217	214	214	9,000	214
2011-03-09	217	217	217	217	2,000	217
2011-03-08	218	218	217	217	16,000	217
2011-03-07	219	219	217	217	5,000	217
2011-03-04	217	218	217	217	6,000	217
2011-03-03	216	218	216	216	5,000	216
2011-03-02	215	217	215	217	4,000	217
2011-03-01	217	217	217	217	4,000	217
2011-02-28	213	215	213	215	5,000	215
2011-02-25	213	215	212	212	18,000	212
2011-02-24	217	217	212	212	10,000	212
2011-02-23	221	222	218	221	16,000	221
2011-02-22	219	223	217	223	23,000	223
2011-02-21	221	221	219	219	18,000	219
2011-02-18	221	225	221	221	30,000	221
2011-02-17	221	221	220	220	4,000	220
2011-02-16	219	220	218	220	9,000	220
2011-02-15	224	224	221	223	5,000	223
2011-02-14	220	226	215	225	14,000	225
2011-02-10	221	221	221	221	2,000	221
2011-02-09	223	225	220	221	16,000	221
2011-02-08	234	234	223	226	40,000	226
2011-02-07	234	239	234	239	38,000	239
2011-02-04	225	230	225	230	27,000	230
2011-02-03	216	225	216	223	25,000	223
2011-02-02	208	213	208	213	5,000	213
2011-02-01	210	212	210	211	5,000	211
2011-01-31	212	212	205	210	10,000	210
2011-01-28	214	214	214	214	5,000	214
2011-01-27	213	214	213	214	4,000	214
2011-01-26	212	213	209	213	9,000	213
2011-01-25	211	214	211	212	13,000	212
2011-01-24	211	212	207	212	7,000	212
2011-01-21	215	215	210	213	42,000	213
2011-01-20	217	217	215	217	7,000	217
2011-01-19	210	217	210	217	27,000	217
2011-01-18	211	212	209	209	12,000	209
2011-01-17	210	210	210	210	9,000	210
2011-01-14	207	210	204	210	15,000	210
2011-01-13	212	212	206	207	7,000	207
2011-01-12	209	215	206	214	44,000	214
2011-01-11	202	208	200	208	57,000	208
2011-01-07	197	200	197	200	11,000	200
2011-01-06	194	197	192	195	37,000	195
2011-01-05	191	192	191	192	2,000	192
2011-01-04	185	189	185	189	3,000	189

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 [2011年度]

9845 (株)パーカーコーポレーションの時系列データ [2011年度]