9845 (株)パーカーコーポレーション の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 288 | 290 | 283 | 287 | 30,000 | 287 |
| 2013-12-27 | 288 | 289 | 286 | 289 | 19,000 | 289 |
| 2013-12-26 | 278 | 284 | 276 | 283 | 22,000 | 283 |
| 2013-12-25 | 269 | 273 | 269 | 273 | 69,000 | 273 |
| 2013-12-24 | 270 | 271 | 269 | 269 | 35,000 | 269 |
| 2013-12-20 | 273 | 273 | 268 | 269 | 36,000 | 269 |
| 2013-12-19 | 273 | 276 | 271 | 273 | 35,000 | 273 |
| 2013-12-18 | 280 | 280 | 273 | 274 | 83,000 | 274 |
| 2013-12-17 | 277 | 282 | 277 | 277 | 13,000 | 277 |
| 2013-12-16 | 289 | 293 | 277 | 277 | 126,000 | 277 |
| 2013-12-13 | 287 | 295 | 286 | 294 | 42,000 | 294 |
| 2013-12-12 | 293 | 293 | 285 | 287 | 29,000 | 287 |
| 2013-12-11 | 298 | 299 | 289 | 295 | 49,000 | 295 |
| 2013-12-10 | 279 | 307 | 279 | 307 | 248,000 | 307 |
| 2013-12-09 | 276 | 279 | 276 | 279 | 37,000 | 279 |
| 2013-12-06 | 264 | 273 | 263 | 273 | 32,000 | 273 |
| 2013-12-05 | 266 | 270 | 265 | 266 | 27,000 | 266 |
| 2013-12-04 | 273 | 273 | 265 | 270 | 19,000 | 270 |
| 2013-12-03 | 275 | 275 | 274 | 274 | 12,000 | 274 |
| 2013-12-02 | 267 | 280 | 267 | 274 | 32,000 | 274 |
| 2013-11-29 | 270 | 270 | 265 | 268 | 15,000 | 268 |
| 2013-11-28 | 273 | 273 | 265 | 268 | 34,000 | 268 |
| 2013-11-27 | 278 | 278 | 272 | 273 | 22,000 | 273 |
| 2013-11-26 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2013-11-25 | 285 | 285 | 279 | 282 | 83,000 | 282 |
| 2013-11-22 | 287 | 287 | 277 | 282 | 114,000 | 282 |
| 2013-11-21 | 289 | 289 | 271 | 281 | 63,000 | 281 |
| 2013-11-20 | 280 | 292 | 279 | 290 | 86,000 | 290 |
| 2013-11-19 | 265 | 284 | 264 | 279 | 189,000 | 279 |
| 2013-11-18 | 260 | 260 | 255 | 260 | 33,000 | 260 |
| 2013-11-15 | 260 | 260 | 256 | 257 | 62,000 | 257 |
| 2013-11-14 | 250 | 259 | 249 | 256 | 136,000 | 256 |
| 2013-11-13 | 239 | 241 | 239 | 241 | 13,000 | 241 |
| 2013-11-12 | 239 | 241 | 239 | 241 | 13,000 | 241 |
| 2013-11-11 | 244 | 244 | 239 | 239 | 16,000 | 239 |
| 2013-11-08 | 240 | 243 | 240 | 243 | 31,000 | 243 |
| 2013-11-07 | 240 | 244 | 237 | 243 | 61,000 | 243 |
| 2013-11-06 | 235 | 254 | 232 | 240 | 228,000 | 240 |
| 2013-11-05 | 221 | 223 | 219 | 223 | 12,000 | 223 |
| 2013-11-01 | 224 | 224 | 218 | 218 | 19,000 | 218 |
| 2013-10-31 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2013-10-30 | 221 | 224 | 221 | 222 | 44,000 | 222 |
| 2013-10-29 | 224 | 225 | 222 | 225 | 16,000 | 225 |
| 2013-10-28 | 221 | 223 | 221 | 223 | 3,000 | 223 |
| 2013-10-25 | 225 | 225 | 222 | 224 | 21,000 | 224 |
| 2013-10-24 | 222 | 229 | 222 | 229 | 39,000 | 229 |
| 2013-10-23 | 222 | 225 | 222 | 222 | 70,000 | 222 |
| 2013-10-22 | 223 | 229 | 223 | 229 | 19,000 | 229 |
| 2013-10-21 | 222 | 223 | 222 | 223 | 27,000 | 223 |
| 2013-10-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2013-10-17 | 219 | 221 | 219 | 221 | 18,000 | 221 |
| 2013-10-16 | 220 | 220 | 215 | 215 | 30,000 | 215 |
| 2013-10-15 | 220 | 220 | 220 | 220 | 15,000 | 220 |
| 2013-10-11 | 217 | 220 | 217 | 219 | 15,000 | 219 |
| 2013-10-10 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2013-10-09 | 216 | 216 | 213 | 214 | 17,000 | 214 |
| 2013-10-08 | 219 | 219 | 216 | 216 | 11,000 | 216 |
| 2013-10-07 | 218 | 221 | 217 | 221 | 6,000 | 221 |
| 2013-10-04 | 214 | 218 | 214 | 218 | 3,000 | 218 |
| 2013-10-03 | 216 | 219 | 215 | 215 | 13,000 | 215 |
| 2013-10-02 | 219 | 219 | 217 | 217 | 5,000 | 217 |
| 2013-10-01 | 219 | 219 | 217 | 219 | 33,000 | 219 |
| 2013-09-30 | 220 | 222 | 219 | 220 | 12,000 | 220 |
| 2013-09-27 | 218 | 221 | 216 | 218 | 32,000 | 218 |
| 2013-09-26 | 220 | 222 | 217 | 220 | 36,000 | 220 |
| 2013-09-25 | 229 | 229 | 218 | 220 | 46,000 | 220 |
| 2013-09-24 | 230 | 230 | 224 | 229 | 15,000 | 229 |
| 2013-09-20 | 227 | 230 | 227 | 230 | 10,000 | 230 |
| 2013-09-19 | 227 | 230 | 226 | 226 | 16,000 | 226 |
| 2013-09-18 | 225 | 225 | 225 | 225 | 18,000 | 225 |
| 2013-09-17 | 219 | 222 | 219 | 222 | 9,000 | 222 |
| 2013-09-13 | 221 | 221 | 216 | 216 | 9,000 | 216 |
| 2013-09-12 | 220 | 220 | 215 | 215 | 16,000 | 215 |
| 2013-09-11 | 218 | 224 | 218 | 218 | 10,000 | 218 |
| 2013-09-10 | 217 | 220 | 217 | 218 | 5,000 | 218 |
| 2013-09-09 | 216 | 217 | 213 | 213 | 18,000 | 213 |
| 2013-09-05 | 212 | 213 | 212 | 212 | 4,000 | 212 |
| 2013-09-03 | 206 | 212 | 206 | 212 | 21,000 | 212 |
| 2013-09-02 | 210 | 210 | 203 | 209 | 17,000 | 209 |
| 2013-08-30 | 212 | 213 | 211 | 211 | 10,000 | 211 |
| 2013-08-29 | 214 | 224 | 211 | 211 | 30,000 | 211 |
| 2013-08-28 | 214 | 214 | 213 | 213 | 3,000 | 213 |
| 2013-08-27 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2013-08-26 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 2013-08-23 | 220 | 220 | 216 | 218 | 33,000 | 218 |
| 2013-08-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-08-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-08-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-08-15 | 217 | 218 | 217 | 217 | 11,000 | 217 |
| 2013-08-14 | 221 | 221 | 219 | 220 | 8,000 | 220 |
| 2013-08-09 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 2013-08-08 | 229 | 229 | 225 | 225 | 3,000 | 225 |
| 2013-08-07 | 230 | 230 | 227 | 229 | 32,000 | 229 |
| 2013-08-06 | 226 | 227 | 225 | 227 | 28,000 | 227 |
| 2013-08-05 | 224 | 231 | 224 | 231 | 29,000 | 231 |
| 2013-08-02 | 221 | 225 | 221 | 224 | 10,000 | 224 |
| 2013-08-01 | 224 | 224 | 218 | 218 | 10,000 | 218 |
| 2013-07-31 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 2013-07-30 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2013-07-29 | 229 | 229 | 223 | 223 | 5,000 | 223 |
| 2013-07-26 | 234 | 234 | 228 | 229 | 17,000 | 229 |
| 2013-07-25 | 240 | 240 | 236 | 236 | 11,000 | 236 |
| 2013-07-24 | 236 | 238 | 232 | 238 | 16,000 | 238 |
| 2013-07-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2013-07-22 | 237 | 240 | 233 | 239 | 34,000 | 239 |
| 2013-07-19 | 239 | 239 | 236 | 236 | 7,000 | 236 |
| 2013-07-18 | 239 | 241 | 239 | 241 | 2,000 | 241 |
| 2013-07-16 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-07-12 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-07-11 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2013-07-10 | 238 | 240 | 238 | 240 | 11,000 | 240 |
| 2013-07-09 | 237 | 241 | 236 | 238 | 22,000 | 238 |
| 2013-07-08 | 236 | 242 | 236 | 237 | 17,000 | 237 |
| 2013-07-05 | 235 | 239 | 235 | 235 | 12,000 | 235 |
| 2013-07-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2013-07-03 | 239 | 240 | 234 | 239 | 9,000 | 239 |
| 2013-07-02 | 235 | 240 | 235 | 240 | 11,000 | 240 |
| 2013-07-01 | 230 | 232 | 226 | 232 | 6,000 | 232 |
| 2013-06-28 | 228 | 231 | 225 | 231 | 10,000 | 231 |
| 2013-06-27 | 218 | 225 | 218 | 221 | 16,000 | 221 |
| 2013-06-26 | 225 | 228 | 217 | 217 | 22,000 | 217 |
| 2013-06-25 | 235 | 235 | 225 | 225 | 9,000 | 225 |
| 2013-06-24 | 231 | 232 | 230 | 231 | 9,000 | 231 |
| 2013-06-21 | 229 | 229 | 225 | 228 | 6,000 | 228 |
| 2013-06-20 | 235 | 239 | 235 | 239 | 18,000 | 239 |
| 2013-06-19 | 237 | 240 | 233 | 233 | 7,000 | 233 |
| 2013-06-18 | 238 | 240 | 236 | 236 | 12,000 | 236 |
| 2013-06-17 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2013-06-14 | 225 | 226 | 225 | 226 | 5,000 | 226 |
| 2013-06-13 | 220 | 223 | 219 | 223 | 7,000 | 223 |
| 2013-06-12 | 219 | 225 | 218 | 225 | 4,000 | 225 |
| 2013-06-11 | 229 | 230 | 229 | 230 | 9,000 | 230 |
| 2013-06-10 | 227 | 229 | 225 | 229 | 14,000 | 229 |
| 2013-06-07 | 210 | 220 | 208 | 220 | 30,000 | 220 |
| 2013-06-06 | 228 | 229 | 206 | 225 | 62,000 | 225 |
| 2013-06-05 | 237 | 237 | 232 | 232 | 3,000 | 232 |
| 2013-06-04 | 232 | 232 | 227 | 232 | 16,000 | 232 |
| 2013-06-03 | 238 | 238 | 225 | 233 | 12,000 | 233 |
| 2013-05-31 | 242 | 249 | 241 | 241 | 45,000 | 241 |
| 2013-05-30 | 257 | 261 | 242 | 242 | 46,000 | 242 |
| 2013-05-29 | 261 | 267 | 260 | 267 | 43,000 | 267 |
| 2013-05-28 | 249 | 258 | 247 | 258 | 47,000 | 258 |
| 2013-05-27 | 245 | 249 | 243 | 249 | 47,000 | 249 |
| 2013-05-24 | 244 | 259 | 242 | 246 | 67,000 | 246 |
| 2013-05-23 | 256 | 269 | 240 | 245 | 283,000 | 245 |
| 2013-05-22 | 257 | 259 | 256 | 256 | 48,000 | 256 |
| 2013-05-21 | 256 | 259 | 250 | 255 | 139,000 | 255 |
| 2013-05-20 | 232 | 259 | 232 | 254 | 173,000 | 254 |
| 2013-05-17 | 220 | 227 | 219 | 225 | 40,000 | 225 |
| 2013-05-16 | 231 | 231 | 212 | 219 | 101,000 | 219 |
| 2013-05-15 | 235 | 244 | 226 | 229 | 223,000 | 229 |
| 2013-05-14 | 212 | 220 | 209 | 219 | 92,000 | 219 |
| 2013-05-13 | 208 | 212 | 208 | 212 | 24,000 | 212 |
| 2013-05-10 | 213 | 213 | 211 | 211 | 16,000 | 211 |
| 2013-05-09 | 212 | 215 | 208 | 209 | 87,000 | 209 |
| 2013-05-08 | 206 | 210 | 205 | 208 | 50,000 | 208 |
| 2013-05-07 | 201 | 205 | 201 | 205 | 20,000 | 205 |
| 2013-05-02 | 203 | 203 | 200 | 200 | 19,000 | 200 |
| 2013-05-01 | 202 | 206 | 202 | 203 | 14,000 | 203 |
| 2013-04-30 | 202 | 204 | 201 | 204 | 30,000 | 204 |
| 2013-04-26 | 202 | 202 | 198 | 201 | 25,000 | 201 |
| 2013-04-25 | 199 | 203 | 198 | 203 | 40,000 | 203 |
| 2013-04-24 | 194 | 199 | 193 | 198 | 55,000 | 198 |
| 2013-04-23 | 194 | 194 | 193 | 193 | 16,000 | 193 |
| 2013-04-22 | 190 | 195 | 190 | 194 | 46,000 | 194 |
| 2013-04-19 | 193 | 194 | 189 | 189 | 20,000 | 189 |
| 2013-04-18 | 191 | 193 | 191 | 193 | 10,000 | 193 |
| 2013-04-17 | 191 | 192 | 189 | 191 | 9,000 | 191 |
| 2013-04-16 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2013-04-15 | 185 | 191 | 185 | 191 | 42,000 | 191 |
| 2013-04-12 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 2013-04-11 | 194 | 194 | 191 | 192 | 17,000 | 192 |
| 2013-04-10 | 190 | 194 | 189 | 194 | 35,000 | 194 |
| 2013-04-09 | 190 | 194 | 189 | 190 | 30,000 | 190 |
| 2013-04-08 | 192 | 192 | 187 | 187 | 26,000 | 187 |
| 2013-04-05 | 191 | 192 | 186 | 188 | 48,000 | 188 |
| 2013-04-04 | 185 | 190 | 185 | 190 | 7,000 | 190 |
| 2013-04-03 | 185 | 187 | 185 | 187 | 6,000 | 187 |
| 2013-04-02 | 182 | 182 | 181 | 181 | 5,000 | 181 |
| 2013-04-01 | 191 | 191 | 183 | 183 | 29,000 | 183 |
| 2013-03-29 | 193 | 193 | 190 | 190 | 22,000 | 190 |
| 2013-03-28 | 194 | 194 | 193 | 193 | 7,000 | 193 |
| 2013-03-27 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2013-03-26 | 195 | 197 | 195 | 197 | 39,000 | 197 |
| 2013-03-25 | 195 | 196 | 191 | 195 | 82,000 | 195 |
| 2013-03-22 | 195 | 196 | 195 | 196 | 27,000 | 196 |
| 2013-03-21 | 195 | 196 | 190 | 195 | 82,000 | 195 |
| 2013-03-19 | 195 | 196 | 195 | 195 | 26,000 | 195 |
| 2013-03-18 | 196 | 198 | 194 | 194 | 20,000 | 194 |
| 2013-03-15 | 195 | 195 | 193 | 193 | 26,000 | 193 |
| 2013-03-14 | 196 | 196 | 194 | 194 | 12,000 | 194 |
| 2013-03-13 | 196 | 196 | 196 | 196 | 10,000 | 196 |
| 2013-03-12 | 194 | 196 | 193 | 196 | 20,000 | 196 |
| 2013-03-11 | 195 | 195 | 190 | 193 | 59,000 | 193 |
| 2013-03-08 | 195 | 195 | 192 | 194 | 15,000 | 194 |
| 2013-03-07 | 195 | 195 | 190 | 194 | 36,000 | 194 |
| 2013-03-06 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2013-03-05 | 195 | 195 | 190 | 191 | 25,000 | 191 |
| 2013-03-04 | 189 | 195 | 189 | 195 | 70,000 | 195 |
| 2013-03-01 | 190 | 191 | 189 | 190 | 12,000 | 190 |
| 2013-02-28 | 188 | 190 | 187 | 187 | 26,000 | 187 |
| 2013-02-27 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2013-02-26 | 190 | 193 | 188 | 190 | 20,000 | 190 |
| 2013-02-25 | 192 | 194 | 190 | 190 | 45,000 | 190 |
| 2013-02-22 | 188 | 191 | 187 | 190 | 9,000 | 190 |
| 2013-02-21 | 186 | 191 | 186 | 187 | 42,000 | 187 |
| 2013-02-20 | 190 | 190 | 186 | 186 | 45,000 | 186 |
| 2013-02-19 | 188 | 193 | 188 | 192 | 6,000 | 192 |
| 2013-02-18 | 189 | 189 | 187 | 187 | 17,000 | 187 |
| 2013-02-15 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2013-02-14 | 190 | 192 | 189 | 189 | 15,000 | 189 |
| 2013-02-13 | 198 | 199 | 193 | 193 | 22,000 | 193 |
| 2013-02-12 | 203 | 205 | 191 | 197 | 27,000 | 197 |
| 2013-02-08 | 206 | 206 | 202 | 202 | 8,000 | 202 |
| 2013-02-06 | 208 | 208 | 201 | 202 | 77,000 | 202 |
| 2013-02-05 | 211 | 211 | 210 | 210 | 8,000 | 210 |
| 2013-02-04 | 210 | 213 | 209 | 213 | 17,000 | 213 |
| 2013-02-01 | 210 | 212 | 208 | 209 | 13,000 | 209 |
| 2013-01-31 | 210 | 210 | 209 | 210 | 4,000 | 210 |
| 2013-01-30 | 210 | 210 | 209 | 209 | 9,000 | 209 |
| 2013-01-29 | 208 | 210 | 205 | 210 | 18,000 | 210 |
| 2013-01-28 | 207 | 209 | 204 | 204 | 20,000 | 204 |
| 2013-01-25 | 204 | 209 | 199 | 209 | 33,000 | 209 |
| 2013-01-24 | 201 | 204 | 201 | 204 | 8,000 | 204 |
| 2013-01-23 | 200 | 201 | 198 | 200 | 13,000 | 200 |
| 2013-01-22 | 198 | 199 | 197 | 199 | 5,000 | 199 |
| 2013-01-21 | 200 | 200 | 199 | 199 | 12,000 | 199 |
| 2013-01-18 | 201 | 202 | 200 | 200 | 11,000 | 200 |
| 2013-01-17 | 203 | 205 | 198 | 199 | 25,000 | 199 |
| 2013-01-16 | 208 | 208 | 202 | 208 | 22,000 | 208 |
| 2013-01-15 | 210 | 211 | 209 | 209 | 14,000 | 209 |
| 2013-01-11 | 216 | 217 | 210 | 210 | 27,000 | 210 |
| 2013-01-10 | 209 | 214 | 207 | 214 | 22,000 | 214 |
| 2013-01-09 | 201 | 210 | 201 | 210 | 20,000 | 210 |
| 2013-01-08 | 200 | 205 | 195 | 205 | 26,000 | 205 |
| 2013-01-07 | 195 | 200 | 195 | 200 | 41,000 | 200 |
| 2013-01-04 | 190 | 193 | 190 | 192 | 10,000 | 192 |
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
