9845 (株)パーカーコーポレーション の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2818318818318810,000188
2012-12-2718418418018416,000184
2012-12-2617918317918313,000183
2012-12-2518018017718021,000180
2012-12-211801801771778,000177
2012-12-2018018017817918,000179
2012-12-191791791791791,000179
2012-12-1817517717517713,000177
2012-12-171781781781787,000178
2012-12-1417917917717810,000178
2012-12-131841841811837,000183
2012-12-121791821791807,000180
2012-12-111811811811817,000181
2012-12-1018418418118112,000181
2012-12-071801801791798,000179
2012-12-061831831831831,000183
2012-12-041831831831833,000183
2012-12-0317718517718331,000183
2012-11-301751751751751,000175
2012-11-2917717717117312,000173
2012-11-281781781771772,000177
2012-11-271771831761837,000183
2012-11-2617018917018052,000180
2012-11-2216716716216717,000167
2012-11-201721721701703,000170
2012-11-191681691681696,000169
2012-11-161631661631665,000166
2012-11-1516416415615931,000159
2012-11-141641641621626,000162
2012-11-131621621621621,000162
2012-11-121621621621624,000162
2012-11-091621621621623,000162
2012-11-081641651641653,000165
2012-11-071671681661669,000166
2012-11-061671671671671,000167
2012-11-051641641641641,000164
2012-11-021641641641642,000164
2012-11-011631631591617,000161
2012-10-301631631631634,000163
2012-10-261681681681681,000168
2012-10-251661671661678,000167
2012-10-241691691691691,000169
2012-10-231681681671672,000167
2012-10-221671671671677,000167
2012-10-191621681621687,000168
2012-10-181591621591625,000162
2012-10-1716316315415517,000155
2012-10-161601601591607,000160
2012-10-151601601601601,000160
2012-10-121601601601601,000160
2012-10-111611611611611,000161
2012-10-101621631621634,000163
2012-10-091631631631633,000163
2012-10-051641641631634,000163
2012-10-041641641641644,000164
2012-10-031651651651651,000165
2012-10-021661661661661,000166
2012-10-011701701701702,000170
2012-09-281731751731752,000175
2012-09-261721721721724,000172
2012-09-251721741721747,000174
2012-09-241731741711746,000174
2012-09-211751751721723,000172
2012-09-191701751701757,000175
2012-09-181701701701702,000170
2012-09-1416717016617010,000170
2012-09-131641651621658,000165
2012-09-121641641641641,000164
2012-09-111601601601606,000160
2012-09-101631631621622,000162
2012-09-071641641641641,000164
2012-09-0616516515916014,000160
2012-09-051691691671672,000167
2012-09-031711711711711,000171
2012-08-311711711701702,000170
2012-08-301681701681702,000170
2012-08-2917217216616710,000167
2012-08-281781781711738,000173
2012-08-271791791791795,000179
2012-08-241741791741797,000179
2012-08-2317917917517714,000177
2012-08-221801801801806,000180
2012-08-211801801801808,000180
2012-08-201821821811817,000181
2012-08-171821821801805,000180
2012-08-1618118217817819,000178
2012-08-151821821811815,000181
2012-08-141831841831842,000184
2012-08-131801801781786,000178
2012-08-101851851801803,000180
2012-08-091801801801803,000180
2012-08-081861861821829,000182
2012-08-071871901871903,000190
2012-08-0618518517818212,000182
2012-08-031861861861862,000186
2012-07-301871871851854,000185
2012-07-271901901901902,000190
2012-07-251891891851859,000185
2012-07-241781841781843,000184
2012-07-231781781781781,000178
2012-07-201851851821826,000182
2012-07-181891891821823,000182
2012-07-171941941891892,000189
2012-07-1218319418319413,000194
2012-07-111881881861887,000188
2012-07-101931951901903,000190
2012-07-091931931931931,000193
2012-07-061951961931935,000193
2012-07-051951951941959,000195
2012-07-0419720019520016,000200
2012-07-031971971951958,000195
2012-07-021971971971972,000197
2012-06-2919519819219213,000192
2012-06-281881941881906,000190
2012-06-271861861861865,000186
2012-06-261881881881881,000188
2012-06-251901921901926,000192
2012-06-221851851851852,000185
2012-06-201901901851854,000185
2012-06-181901901901901,000190
2012-06-131921921921921,000192
2012-06-121921921921925,000192
2012-06-111861881861882,000188
2012-06-081811811811816,000181
2012-06-071801801801802,000180
2012-06-061791791791791,000179
2012-06-041781781781782,000178
2012-06-011801801801803,000180
2012-05-281851851811815,000181
2012-05-251851851851856,000185
2012-05-2418819018418716,000187
2012-05-231871881871883,000188
2012-05-221841841841842,000184
2012-05-2117617917617912,000179
2012-05-181791791791791,000179
2012-05-1718018517618125,000181
2012-05-1619320418018054,000180
2012-05-141781831781832,000183
2012-05-111801801801802,000180
2012-05-081851851851851,000185
2012-05-071841851841854,000185
2012-05-021841841811815,000181
2012-04-271821891821898,000189
2012-04-2618418518418511,000185
2012-04-251891891891895,000189
2012-04-241891891891892,000189
2012-04-231851851851853,000185
2012-04-181891891891891,000189
2012-04-171891891891891,000189
2012-04-131861881861882,000188
2012-04-121891891891891,000189
2012-04-1118418418218410,000184
2012-04-0918518918218911,000189
2012-04-0519319319019012,000190
2012-04-032022022012013,000201
2012-04-0220020820020119,000201
2012-03-302002002002005,000200
2012-03-2819520319120323,000203
2012-03-272042042042041,000204
2012-03-262052052022027,000202
2012-03-231972021972023,000202
2012-03-222012012012014,000201
2012-03-212032032032031,000203
2012-03-192022032012039,000203
2012-03-1620720720220210,000202
2012-03-1520920920220926,000209
2012-03-1420321019821050,000210
2012-03-1319620419120447,000204
2012-03-122032032002008,000200
2012-03-0919820719820716,000207
2012-03-081911961871968,000196
2012-03-0718719618319611,000196
2012-03-061851851851851,000185
2012-03-051921951921952,000195
2012-03-0219219719119712,000197
2012-03-0119520019120019,000200
2012-02-2920920919919912,000199
2012-02-2820620920220931,000209
2012-02-2720321419521463,000214
2012-02-2419019818319888,000198
2012-02-2316919416819464,000194
2012-02-2216717016716911,000169
2012-02-211701701701702,000170
2012-02-201691701691705,000170
2012-02-1716817016816915,000169
2012-02-1516917316917310,000173
2012-02-141681681681683,000168
2012-02-131681681681681,000168
2012-02-101691691691691,000169
2012-02-091691691681687,000168
2012-02-081671671661679,000167
2012-02-071661671661668,000166
2012-02-061611671611657,000165
2012-02-031601601601605,000160
2012-02-021631631631631,000163
2012-02-011621631621635,000163
2012-01-311631631631631,000163
2012-01-301621621621622,000162
2012-01-271621621621621,000162
2012-01-261601611601607,000160
2012-01-2515716015616015,000160
2012-01-2415716015715913,000159
2012-01-231571601571609,000160
2012-01-2015516015515724,000157
2012-01-1915315315215210,000152
2012-01-181531531531533,000153
2012-01-161541541541546,000154
2012-01-131511511511512,000151
2012-01-111511511511511,000151
2012-01-061531531511515,000151
2012-01-051531541531534,000153

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