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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 183 | 188 | 183 | 188 | 10,000 | 188 |
| 2012-12-27 | 184 | 184 | 180 | 184 | 16,000 | 184 |
| 2012-12-26 | 179 | 183 | 179 | 183 | 13,000 | 183 |
| 2012-12-25 | 180 | 180 | 177 | 180 | 21,000 | 180 |
| 2012-12-21 | 180 | 180 | 177 | 177 | 8,000 | 177 |
| 2012-12-20 | 180 | 180 | 178 | 179 | 18,000 | 179 |
| 2012-12-19 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-12-18 | 175 | 177 | 175 | 177 | 13,000 | 177 |
| 2012-12-17 | 178 | 178 | 178 | 178 | 7,000 | 178 |
| 2012-12-14 | 179 | 179 | 177 | 178 | 10,000 | 178 |
| 2012-12-13 | 184 | 184 | 181 | 183 | 7,000 | 183 |
| 2012-12-12 | 179 | 182 | 179 | 180 | 7,000 | 180 |
| 2012-12-11 | 181 | 181 | 181 | 181 | 7,000 | 181 |
| 2012-12-10 | 184 | 184 | 181 | 181 | 12,000 | 181 |
| 2012-12-07 | 180 | 180 | 179 | 179 | 8,000 | 179 |
| 2012-12-06 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-12-04 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2012-12-03 | 177 | 185 | 177 | 183 | 31,000 | 183 |
| 2012-11-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-11-29 | 177 | 177 | 171 | 173 | 12,000 | 173 |
| 2012-11-28 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 2012-11-27 | 177 | 183 | 176 | 183 | 7,000 | 183 |
| 2012-11-26 | 170 | 189 | 170 | 180 | 52,000 | 180 |
| 2012-11-22 | 167 | 167 | 162 | 167 | 17,000 | 167 |
| 2012-11-20 | 172 | 172 | 170 | 170 | 3,000 | 170 |
| 2012-11-19 | 168 | 169 | 168 | 169 | 6,000 | 169 |
| 2012-11-16 | 163 | 166 | 163 | 166 | 5,000 | 166 |
| 2012-11-15 | 164 | 164 | 156 | 159 | 31,000 | 159 |
| 2012-11-14 | 164 | 164 | 162 | 162 | 6,000 | 162 |
| 2012-11-13 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-11-12 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 2012-11-09 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2012-11-08 | 164 | 165 | 164 | 165 | 3,000 | 165 |
| 2012-11-07 | 167 | 168 | 166 | 166 | 9,000 | 166 |
| 2012-11-06 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2012-11-05 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-11-02 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2012-11-01 | 163 | 163 | 159 | 161 | 7,000 | 161 |
| 2012-10-30 | 163 | 163 | 163 | 163 | 4,000 | 163 |
| 2012-10-26 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-10-25 | 166 | 167 | 166 | 167 | 8,000 | 167 |
| 2012-10-24 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2012-10-23 | 168 | 168 | 167 | 167 | 2,000 | 167 |
| 2012-10-22 | 167 | 167 | 167 | 167 | 7,000 | 167 |
| 2012-10-19 | 162 | 168 | 162 | 168 | 7,000 | 168 |
| 2012-10-18 | 159 | 162 | 159 | 162 | 5,000 | 162 |
| 2012-10-17 | 163 | 163 | 154 | 155 | 17,000 | 155 |
| 2012-10-16 | 160 | 160 | 159 | 160 | 7,000 | 160 |
| 2012-10-15 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-10-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-10-11 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2012-10-10 | 162 | 163 | 162 | 163 | 4,000 | 163 |
| 2012-10-09 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2012-10-05 | 164 | 164 | 163 | 163 | 4,000 | 163 |
| 2012-10-04 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2012-10-03 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-10-02 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-10-01 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2012-09-28 | 173 | 175 | 173 | 175 | 2,000 | 175 |
| 2012-09-26 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2012-09-25 | 172 | 174 | 172 | 174 | 7,000 | 174 |
| 2012-09-24 | 173 | 174 | 171 | 174 | 6,000 | 174 |
| 2012-09-21 | 175 | 175 | 172 | 172 | 3,000 | 172 |
| 2012-09-19 | 170 | 175 | 170 | 175 | 7,000 | 175 |
| 2012-09-18 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2012-09-14 | 167 | 170 | 166 | 170 | 10,000 | 170 |
| 2012-09-13 | 164 | 165 | 162 | 165 | 8,000 | 165 |
| 2012-09-12 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-09-11 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2012-09-10 | 163 | 163 | 162 | 162 | 2,000 | 162 |
| 2012-09-07 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-09-06 | 165 | 165 | 159 | 160 | 14,000 | 160 |
| 2012-09-05 | 169 | 169 | 167 | 167 | 2,000 | 167 |
| 2012-09-03 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2012-08-31 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2012-08-30 | 168 | 170 | 168 | 170 | 2,000 | 170 |
| 2012-08-29 | 172 | 172 | 166 | 167 | 10,000 | 167 |
| 2012-08-28 | 178 | 178 | 171 | 173 | 8,000 | 173 |
| 2012-08-27 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2012-08-24 | 174 | 179 | 174 | 179 | 7,000 | 179 |
| 2012-08-23 | 179 | 179 | 175 | 177 | 14,000 | 177 |
| 2012-08-22 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2012-08-21 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2012-08-20 | 182 | 182 | 181 | 181 | 7,000 | 181 |
| 2012-08-17 | 182 | 182 | 180 | 180 | 5,000 | 180 |
| 2012-08-16 | 181 | 182 | 178 | 178 | 19,000 | 178 |
| 2012-08-15 | 182 | 182 | 181 | 181 | 5,000 | 181 |
| 2012-08-14 | 183 | 184 | 183 | 184 | 2,000 | 184 |
| 2012-08-13 | 180 | 180 | 178 | 178 | 6,000 | 178 |
| 2012-08-10 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 2012-08-09 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-08-08 | 186 | 186 | 182 | 182 | 9,000 | 182 |
| 2012-08-07 | 187 | 190 | 187 | 190 | 3,000 | 190 |
| 2012-08-06 | 185 | 185 | 178 | 182 | 12,000 | 182 |
| 2012-08-03 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2012-07-30 | 187 | 187 | 185 | 185 | 4,000 | 185 |
| 2012-07-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2012-07-25 | 189 | 189 | 185 | 185 | 9,000 | 185 |
| 2012-07-24 | 178 | 184 | 178 | 184 | 3,000 | 184 |
| 2012-07-23 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2012-07-20 | 185 | 185 | 182 | 182 | 6,000 | 182 |
| 2012-07-18 | 189 | 189 | 182 | 182 | 3,000 | 182 |
| 2012-07-17 | 194 | 194 | 189 | 189 | 2,000 | 189 |
| 2012-07-12 | 183 | 194 | 183 | 194 | 13,000 | 194 |
| 2012-07-11 | 188 | 188 | 186 | 188 | 7,000 | 188 |
| 2012-07-10 | 193 | 195 | 190 | 190 | 3,000 | 190 |
| 2012-07-09 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-07-06 | 195 | 196 | 193 | 193 | 5,000 | 193 |
| 2012-07-05 | 195 | 195 | 194 | 195 | 9,000 | 195 |
| 2012-07-04 | 197 | 200 | 195 | 200 | 16,000 | 200 |
| 2012-07-03 | 197 | 197 | 195 | 195 | 8,000 | 195 |
| 2012-07-02 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2012-06-29 | 195 | 198 | 192 | 192 | 13,000 | 192 |
| 2012-06-28 | 188 | 194 | 188 | 190 | 6,000 | 190 |
| 2012-06-27 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2012-06-26 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-06-25 | 190 | 192 | 190 | 192 | 6,000 | 192 |
| 2012-06-22 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2012-06-20 | 190 | 190 | 185 | 185 | 4,000 | 185 |
| 2012-06-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-06-13 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2012-06-12 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 2012-06-11 | 186 | 188 | 186 | 188 | 2,000 | 188 |
| 2012-06-08 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2012-06-07 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-06-06 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-06-04 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2012-06-01 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-05-28 | 185 | 185 | 181 | 181 | 5,000 | 181 |
| 2012-05-25 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2012-05-24 | 188 | 190 | 184 | 187 | 16,000 | 187 |
| 2012-05-23 | 187 | 188 | 187 | 188 | 3,000 | 188 |
| 2012-05-22 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2012-05-21 | 176 | 179 | 176 | 179 | 12,000 | 179 |
| 2012-05-18 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-05-17 | 180 | 185 | 176 | 181 | 25,000 | 181 |
| 2012-05-16 | 193 | 204 | 180 | 180 | 54,000 | 180 |
| 2012-05-14 | 178 | 183 | 178 | 183 | 2,000 | 183 |
| 2012-05-11 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-05-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-05-07 | 184 | 185 | 184 | 185 | 4,000 | 185 |
| 2012-05-02 | 184 | 184 | 181 | 181 | 5,000 | 181 |
| 2012-04-27 | 182 | 189 | 182 | 189 | 8,000 | 189 |
| 2012-04-26 | 184 | 185 | 184 | 185 | 11,000 | 185 |
| 2012-04-25 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2012-04-24 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2012-04-23 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-04-18 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-04-17 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-04-13 | 186 | 188 | 186 | 188 | 2,000 | 188 |
| 2012-04-12 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-04-11 | 184 | 184 | 182 | 184 | 10,000 | 184 |
| 2012-04-09 | 185 | 189 | 182 | 189 | 11,000 | 189 |
| 2012-04-05 | 193 | 193 | 190 | 190 | 12,000 | 190 |
| 2012-04-03 | 202 | 202 | 201 | 201 | 3,000 | 201 |
| 2012-04-02 | 200 | 208 | 200 | 201 | 19,000 | 201 |
| 2012-03-30 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2012-03-28 | 195 | 203 | 191 | 203 | 23,000 | 203 |
| 2012-03-27 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2012-03-26 | 205 | 205 | 202 | 202 | 7,000 | 202 |
| 2012-03-23 | 197 | 202 | 197 | 202 | 3,000 | 202 |
| 2012-03-22 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2012-03-21 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2012-03-19 | 202 | 203 | 201 | 203 | 9,000 | 203 |
| 2012-03-16 | 207 | 207 | 202 | 202 | 10,000 | 202 |
| 2012-03-15 | 209 | 209 | 202 | 209 | 26,000 | 209 |
| 2012-03-14 | 203 | 210 | 198 | 210 | 50,000 | 210 |
| 2012-03-13 | 196 | 204 | 191 | 204 | 47,000 | 204 |
| 2012-03-12 | 203 | 203 | 200 | 200 | 8,000 | 200 |
| 2012-03-09 | 198 | 207 | 198 | 207 | 16,000 | 207 |
| 2012-03-08 | 191 | 196 | 187 | 196 | 8,000 | 196 |
| 2012-03-07 | 187 | 196 | 183 | 196 | 11,000 | 196 |
| 2012-03-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-03-05 | 192 | 195 | 192 | 195 | 2,000 | 195 |
| 2012-03-02 | 192 | 197 | 191 | 197 | 12,000 | 197 |
| 2012-03-01 | 195 | 200 | 191 | 200 | 19,000 | 200 |
| 2012-02-29 | 209 | 209 | 199 | 199 | 12,000 | 199 |
| 2012-02-28 | 206 | 209 | 202 | 209 | 31,000 | 209 |
| 2012-02-27 | 203 | 214 | 195 | 214 | 63,000 | 214 |
| 2012-02-24 | 190 | 198 | 183 | 198 | 88,000 | 198 |
| 2012-02-23 | 169 | 194 | 168 | 194 | 64,000 | 194 |
| 2012-02-22 | 167 | 170 | 167 | 169 | 11,000 | 169 |
| 2012-02-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2012-02-20 | 169 | 170 | 169 | 170 | 5,000 | 170 |
| 2012-02-17 | 168 | 170 | 168 | 169 | 15,000 | 169 |
| 2012-02-15 | 169 | 173 | 169 | 173 | 10,000 | 173 |
| 2012-02-14 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2012-02-13 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-02-10 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2012-02-09 | 169 | 169 | 168 | 168 | 7,000 | 168 |
| 2012-02-08 | 167 | 167 | 166 | 167 | 9,000 | 167 |
| 2012-02-07 | 166 | 167 | 166 | 166 | 8,000 | 166 |
| 2012-02-06 | 161 | 167 | 161 | 165 | 7,000 | 165 |
| 2012-02-03 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2012-02-02 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-02-01 | 162 | 163 | 162 | 163 | 5,000 | 163 |
| 2012-01-31 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-01-30 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2012-01-27 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-01-26 | 160 | 161 | 160 | 160 | 7,000 | 160 |
| 2012-01-25 | 157 | 160 | 156 | 160 | 15,000 | 160 |
| 2012-01-24 | 157 | 160 | 157 | 159 | 13,000 | 159 |
| 2012-01-23 | 157 | 160 | 157 | 160 | 9,000 | 160 |
| 2012-01-20 | 155 | 160 | 155 | 157 | 24,000 | 157 |
| 2012-01-19 | 153 | 153 | 152 | 152 | 10,000 | 152 |
| 2012-01-18 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2012-01-16 | 154 | 154 | 154 | 154 | 6,000 | 154 |
| 2012-01-13 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2012-01-11 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2012-01-06 | 153 | 153 | 151 | 151 | 5,000 | 151 |
| 2012-01-05 | 153 | 154 | 153 | 153 | 4,000 | 153 |
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
